KissMeData/222420/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	204700	78700648	964	964	964	964	1828
3	20240607	204600	78700648	964	964	964	964	0
4	20240607	204500	78700648	964	964	964	964	0
5	20240607	204400	78700648	964	964	964	964	0
6	20240607	204300	78700648	964	964	964	964	0
7	20240607	204200	78700648	964	964	964	964	0
8	20240607	204100	78700648	964	964	964	964	0
9	20240607	204000	78700648	964	964	964	964	0
10	20240607	203900	78700648	964	964	964	964	0
11	20240607	203800	78700648	964	964	964	964	0
12	20240607	203700	78700648	964	964	964	964	0
13	20240607	203600	78700648	964	964	964	964	0
14	20240607	203500	78700648	964	964	964	964	0
15	20240607	203400	78700648	964	964	964	964	0
16	20240607	203300	78700648	964	964	964	964	0
17	20240607	203200	78700648	964	964	964	964	0
18	20240607	203100	78700648	964	964	964	964	0
19	20240607	203000	78700648	964	964	964	964	0
20	20240607	202900	78700648	964	964	964	964	0
21	20240607	202800	78700648	964	964	964	964	0
22	20240607	202700	78700648	964	964	964	964	0
23	20240607	202600	78700648	964	964	964	964	0
24	20240607	202500	78700648	964	964	964	964	0
25	20240607	202400	78700648	964	964	964	964	0
26	20240607	202300	78700648	964	964	964	964	0
27	20240607	202200	78700648	964	964	964	964	0
28	20240607	202100	78700648	964	964	964	964	0
29	20240607	202000	78700648	964	964	964	964	0
30	20240607	201900	78700648	964	964	964	964	0
31	20240607	201800	78700648	964	964	964	964	0
32	20240607	201700	78700648	964	964	964	964	1828
33	20240607	201600	78700648	964	964	964	964	0
34	20240607	201500	78700648	964	964	964	964	0
35	20240607	201400	78700648	964	964	964	964	0
36	20240607	201300	78700648	964	964	964	964	0
37	20240607	201200	78700648	964	964	964	964	0
38	20240607	201100	78700648	964	964	964	964	0
39	20240607	201000	78700648	964	964	964	964	0
40	20240607	200900	78700648	964	964	964	964	0
41	20240607	200800	78700648	964	964	964	964	0
42	20240607	200700	78700648	964	964	964	964	0
43	20240607	200600	78700648	964	964	964	964	0
44	20240607	200500	78700648	964	964	964	964	0
45	20240607	200400	78700648	964	964	964	964	0
46	20240607	200300	78700648	964	964	964	964	0
47	20240607	200200	78700648	964	964	964	964	0
48	20240607	200100	78700648	964	964	964	964	0
49	20240607	200000	78700648	964	964	964	964	0
50	20240607	195900	78700648	964	964	964	964	0
51	20240607	195800	78700648	964	964	964	964	0
52	20240607	195700	78700648	964	964	964	964	0
53	20240607	195600	78700648	964	964	964	964	0
54	20240607	195500	78700648	964	964	964	964	0
55	20240607	195400	78700648	964	964	964	964	0
56	20240607	195300	78700648	964	964	964	964	0
57	20240607	195200	78700648	964	964	964	964	0
58	20240607	195100	78700648	964	964	964	964	0
59	20240607	195000	78700648	964	964	964	964	0
60	20240607	194900	78700648	964	964	964	964	0
61	20240607	194800	78700648	964	964	964	964	0
62	20240607	194700	78700648	964	964	964	964	1828
63	20240607	194600	78700648	964	964	964	964	0
64	20240607	194500	78700648	964	964	964	964	0
65	20240607	194400	78700648	964	964	964	964	0
66	20240607	194300	78700648	964	964	964	964	0
67	20240607	194200	78700648	964	964	964	964	0
68	20240607	194100	78700648	964	964	964	964	0
69	20240607	194000	78700648	964	964	964	964	0
70	20240607	193900	78700648	964	964	964	964	0
71	20240607	193800	78700648	964	964	964	964	0
72	20240607	193700	78700648	964	964	964	964	0
73	20240607	193600	78700648	964	964	964	964	0
74	20240607	193500	78700648	964	964	964	964	0
75	20240607	193400	78700648	964	964	964	964	0
76	20240607	193300	78700648	964	964	964	964	0
77	20240607	193200	78700648	964	964	964	964	0
78	20240607	193100	78700648	964	964	964	964	0
79	20240607	193000	78700648	964	964	964	964	0
80	20240607	192900	78700648	964	964	964	964	0
81	20240607	192800	78700648	964	964	964	964	0
82	20240607	192700	78700648	964	964	964	964	0
83	20240607	192600	78700648	964	964	964	964	0
84	20240607	192500	78700648	964	964	964	964	0
85	20240607	192400	78700648	964	964	964	964	0
86	20240607	192300	78700648	964	964	964	964	0
87	20240607	192200	78700648	964	964	964	964	0
88	20240607	192100	78700648	964	964	964	964	0
89	20240607	192000	78700648	964	964	964	964	0
90	20240607	191900	78700648	964	964	964	964	0
91	20240607	191800	78700648	964	964	964	964	0
92	20240607	191700	78700648	964	964	964	964	1828
93	20240607	191600	78700648	964	964	964	964	0
94	20240607	191500	78700648	964	964	964	964	0
95	20240607	191400	78700648	964	964	964	964	0
96	20240607	191300	78700648	964	964	964	964	0
97	20240607	191200	78700648	964	964	964	964	0
98	20240607	191100	78700648	964	964	964	964	0
99	20240607	191000	78700648	964	964	964	964	0
100	20240607	190900	78700648	964	964	964	964	0
101	20240607	190800	78700648	964	964	964	964	0
102	20240607	190700	78700648	964	964	964	964	0
103	20240607	190600	78700648	964	964	964	964	0
104	20240607	190500	78700648	964	964	964	964	0
105	20240607	190400	78700648	964	964	964	964	0
106	20240607	190300	78700648	964	964	964	964	0
107	20240607	190200	78700648	964	964	964	964	0
108	20240607	190100	78700648	964	964	964	964	0
109	20240607	190000	78700648	964	964	964	964	0
110	20240607	185900	78700648	964	964	964	964	0
111	20240607	185800	78700648	964	964	964	964	0
112	20240607	185700	78700648	964	964	964	964	0
113	20240607	185600	78700648	964	964	964	964	0
114	20240607	185500	78700648	964	964	964	964	0
115	20240607	185400	78700648	964	964	964	964	0
116	20240607	185300	78700648	964	964	964	964	0
117	20240607	185200	78700648	964	964	964	964	0
118	20240607	185100	78700648	964	964	964	964	0
119	20240607	185000	78700648	964	964	964	964	0
120	20240607	184900	78700648	964	964	964	964	0
121	20240607	184800	78700648	964	964	964	964	0
122	20240607	184700	78700648	964	964	964	964	1828
123	20240607	184600	78700648	964	964	964	964	0
124	20240607	184500	78700648	964	964	964	964	0
125	20240607	184400	78700648	964	964	964	964	0
126	20240607	184300	78700648	964	964	964	964	0
127	20240607	184200	78700648	964	964	964	964	0
128	20240607	184100	78700648	964	964	964	964	0
129	20240607	184000	78700648	964	964	964	964	0
130	20240607	183900	78700648	964	964	964	964	0
131	20240607	183800	78700648	964	964	964	964	0
132	20240607	183700	78700648	964	964	964	964	0
133	20240607	183600	78700648	964	964	964	964	0
134	20240607	183500	78700648	964	964	964	964	0
135	20240607	183400	78700648	964	964	964	964	0
136	20240607	183300	78700648	964	964	964	964	0
137	20240607	183200	78700648	964	964	964	964	0
138	20240607	183100	78700648	964	964	964	964	0
139	20240607	183000	78700648	964	964	964	964	0
140	20240607	182900	78700648	964	964	964	964	0
141	20240607	182800	78700648	964	964	964	964	0
142	20240607	182700	78700648	964	964	964	964	0
143	20240607	182600	78700648	964	964	964	964	0
144	20240607	182500	78700648	964	964	964	964	0
145	20240607	182400	78700648	964	964	964	964	0
146	20240607	182300	78700648	964	964	964	964	0
147	20240607	182200	78700648	964	964	964	964	0
148	20240607	182100	78700648	964	964	964	964	0
149	20240607	182000	78700648	964	964	964	964	0
150	20240607	181900	78700648	964	964	964	964	0
151	20240607	181800	78700648	964	964	964	964	0
152	20240607	181700	78700648	964	964	964	964	1828
153	20240607	181600	78700648	964	964	964	964	0
154	20240607	181500	78700648	964	964	964	964	0
155	20240607	181400	78700648	964	964	964	964	0
156	20240607	181300	78700648	964	964	964	964	0
157	20240607	181200	78700648	964	964	964	964	0
158	20240607	181100	78700648	964	964	964	964	0
159	20240607	181000	78700648	964	964	964	964	0
160	20240607	180900	78700648	964	964	964	964	0
161	20240607	180800	78700648	964	964	964	964	0
162	20240607	180700	78700648	964	964	964	964	0
163	20240607	180600	78700648	964	964	964	964	0
164	20240607	180500	78700648	964	964	964	964	0
165	20240607	180400	78700648	964	964	964	964	0
166	20240607	180300	78700648	964	964	964	964	0
167	20240607	180200	78700648	964	964	964	964	0
168	20240607	180100	78700648	964	964	964	964	0
169	20240607	180000	78700648	964	964	964	964	0
170	20240607	175900	78700648	964	964	964	964	0
171	20240607	175800	78700648	964	964	964	964	0
172	20240607	175700	78700648	964	964	964	964	0
173	20240607	175600	78700648	964	964	964	964	0
174	20240607	175500	78700648	964	964	964	964	0
175	20240607	175400	78700648	964	964	964	964	0
176	20240607	175300	78700648	964	964	964	964	0
177	20240607	175200	78700648	964	964	964	964	0
178	20240607	175100	78700648	964	964	964	964	0
179	20240607	175000	78700648	964	964	964	964	0
180	20240607	174900	78700648	964	964	964	964	0
181	20240607	174800	78700648	964	964	964	964	0
182	20240607	174700	78700648	964	964	964	964	1828
183	20240607	174600	78700648	964	964	964	964	0
184	20240607	174500	78700648	964	964	964	964	0
185	20240607	174400	78700648	964	964	964	964	0
186	20240607	174300	78700648	964	964	964	964	0
187	20240607	174200	78700648	964	964	964	964	0
188	20240607	174100	78700648	964	964	964	964	0
189	20240607	174000	78700648	964	964	964	964	0
190	20240607	173900	78700648	964	964	964	964	0
191	20240607	173800	78700648	964	964	964	964	0
192	20240607	173700	78700648	964	964	964	964	0
193	20240607	173600	78700648	964	964	964	964	0
194	20240607	173500	78700648	964	964	964	964	0
195	20240607	173400	78700648	964	964	964	964	0
196	20240607	173300	78700648	964	964	964	964	0
197	20240607	173200	78700648	964	964	964	964	0
198	20240607	173100	78700648	964	964	964	964	0
199	20240607	173000	78700648	964	964	964	964	0
200	20240607	172900	78700648	964	964	964	964	0
201	20240607	172800	78700648	964	964	964	964	0
202	20240607	172700	78700648	964	964	964	964	0
203	20240607	172600	78700648	964	964	964	964	0
204	20240607	172500	78700648	964	964	964	964	0
205	20240607	172400	78700648	964	964	964	964	0
206	20240607	172300	78700648	964	964	964	964	0
207	20240607	172200	78700648	964	964	964	964	0
208	20240607	172100	78700648	964	964	964	964	0
209	20240607	172000	78700648	964	964	964	964	0
210	20240607	171900	78700648	964	964	964	964	0
211	20240607	171800	78700648	964	964	964	964	0
212	20240607	171700	78700648	964	964	964	964	1828
213	20240607	171600	78700648	964	964	964	964	0
214	20240607	171500	78700648	964	964	964	964	0
215	20240607	171400	78700648	964	964	964	964	0
216	20240607	171300	78700648	964	964	964	964	0
217	20240607	171200	78700648	964	964	964	964	0
218	20240607	171100	78700648	964	964	964	964	0
219	20240607	171000	78700648	964	964	964	964	0
220	20240607	170900	78700648	964	964	964	964	0
221	20240607	170800	78700648	964	964	964	964	0
222	20240607	170700	78700648	964	964	964	964	0
223	20240607	170600	78700648	964	964	964	964	0
224	20240607	170500	78700648	964	964	964	964	0
225	20240607	170400	78700648	964	964	964	964	0
226	20240607	170300	78700648	964	964	964	964	0
227	20240607	170200	78700648	964	964	964	964	0
228	20240607	170100	78700648	964	964	964	964	0
229	20240607	170000	78700648	964	964	964	964	0
230	20240607	165900	78700648	964	964	964	964	0
231	20240607	165800	78700648	964	964	964	964	0
232	20240607	165700	78700648	964	964	964	964	0
233	20240607	165600	78700648	964	964	964	964	0
234	20240607	165500	78700648	964	964	964	964	0
235	20240607	165400	78700648	964	964	964	964	0
236	20240607	165300	78700648	964	964	964	964	0
237	20240607	165200	78700648	964	964	964	964	0
238	20240607	165100	78700648	964	964	964	964	0
239	20240607	165000	78700648	964	964	964	964	0
240	20240607	164900	78700648	964	964	964	964	0
241	20240607	164800	78700648	964	964	964	964	0
242	20240607	164700	78700648	964	964	964	964	1828
243	20240607	164600	78700648	964	964	964	964	0
244	20240607	164500	78700648	964	964	964	964	0
245	20240607	164400	78700648	964	964	964	964	0
246	20240607	164300	78700648	964	964	964	964	0
247	20240607	164200	78700648	964	964	964	964	0
248	20240607	164100	78700648	964	964	964	964	0
249	20240607	164000	78700648	964	964	964	964	0
250	20240607	163900	78700648	964	964	964	964	0
251	20240607	163800	78700648	964	964	964	964	0
252	20240607	163700	78700648	964	964	964	964	0
253	20240607	163600	78700648	964	964	964	964	0
254	20240607	163500	78700648	964	964	964	964	0
255	20240607	163400	78700648	964	964	964	964	0
256	20240607	163300	78700648	964	964	964	964	0
257	20240607	163200	78700648	964	964	964	964	0
258	20240607	163100	78700648	964	964	964	964	0
259	20240607	163000	78700648	964	964	964	964	0
260	20240607	162900	78700648	964	964	964	964	0
261	20240607	162800	78700648	964	964	964	964	0
262	20240607	162700	78700648	964	964	964	964	0
263	20240607	162600	78700648	964	964	964	964	0
264	20240607	162500	78700648	964	964	964	964	0
265	20240607	162400	78700648	964	964	964	964	0
266	20240607	162300	78700648	964	964	964	964	0
267	20240607	162200	78700648	964	964	964	964	0
268	20240607	162100	78700648	964	964	964	964	0
269	20240607	162000	78700648	964	964	964	964	0
270	20240607	161900	78700648	964	964	964	964	0
271	20240607	161800	78700648	964	964	964	964	0
272	20240607	161700	78700648	964	964	964	964	1828
273	20240607	161600	78700648	964	964	964	964	0
274	20240607	161500	78700648	964	964	964	964	0
275	20240607	161400	78700648	964	964	964	964	0
276	20240607	161300	78700648	964	964	964	964	0
277	20240607	161200	78700648	964	964	964	964	0
278	20240607	161100	78700648	964	964	964	964	0
279	20240607	161000	78700648	964	964	964	964	0
280	20240607	160900	78700648	964	964	964	964	0
281	20240607	160800	78700648	964	964	964	964	0
282	20240607	160700	78700648	964	964	964	964	0
283	20240607	160600	78700648	964	964	964	964	0
284	20240607	160500	78700648	964	964	964	964	0
285	20240607	160400	78700648	964	964	964	964	0
286	20240607	160300	78700648	964	964	964	964	0
287	20240607	160200	78700648	964	964	964	964	0
288	20240607	160100	78700648	964	964	964	964	0
289	20240607	160000	78700648	964	964	964	964	0
290	20240607	155900	78700648	964	964	964	964	0
291	20240607	155800	78700648	964	964	964	964	0
292	20240607	155700	78700648	964	964	964	964	0
293	20240607	155600	78700648	964	964	964	964	0
294	20240607	155500	78700648	964	964	964	964	0
295	20240607	155400	78700648	964	964	964	964	0
296	20240607	155300	78700648	964	964	964	964	0
297	20240607	155200	78700648	964	964	964	964	0
298	20240607	155100	78700648	964	964	964	964	0
299	20240607	155000	78700648	964	964	964	964	0
300	20240607	154900	78700648	964	964	964	964	0
301	20240607	154800	78700648	964	964	964	964	0
302	20240607	154700	78700648	964	964	964	964	1828
303	20240607	154600	78700648	964	964	964	964	0
304	20240607	154500	78700648	964	964	964	964	0
305	20240607	154400	78700648	964	964	964	964	0
306	20240607	154300	78700648	964	964	964	964	0
307	20240607	154200	78700648	964	964	964	964	0
308	20240607	154100	78700648	964	964	964	964	0
309	20240607	154000	78700648	964	964	964	964	0
310	20240607	153900	78700648	964	964	964	964	0
311	20240607	153800	78700648	964	964	964	964	0
312	20240607	153700	78700648	964	964	964	964	0
313	20240607	153600	78700648	964	964	964	964	0
314	20240607	153500	78700648	964	964	964	964	0
315	20240607	153400	78700648	964	964	964	964	0
316	20240607	153300	78700648	964	964	964	964	0
317	20240607	153200	78700648	964	964	964	964	0
318	20240607	153100	78700648	964	964	964	964	0
319	20240607	153000	78700648	964	964	964	964	1828
320	20240607	152900	76938456	963	963	963	963	0
321	20240607	152800	76938456	963	963	963	963	0
322	20240607	152700	76938456	963	963	963	963	0
323	20240607	152600	76938456	963	963	963	963	0
324	20240607	152500	76938456	963	963	963	963	0
325	20240607	152400	76938456	963	963	963	963	0
326	20240607	152300	76938456	963	963	963	963	0
327	20240607	152200	76938456	963	963	963	963	0
328	20240607	152100	76938456	963	963	963	963	0
329	20240607	152000	76938456	963	963	963	963	0
330	20240607	151900	76938456	963	964	964	963	231
331	20240607	151800	76715777	965	967	967	965	1057
332	20240607	151700	75695354	967	967	967	967	0
333	20240607	151600	75695354	967	967	967	967	0
334	20240607	151500	75695354	967	966	967	966	74
335	20240607	151400	75623799	967	967	967	967	181
336	20240607	151300	75448772	967	969	970	967	2813
337	20240607	151200	72726517	969	973	973	969	2137
338	20240607	151100	70650518	973	973	973	973	1604
339	20240607	151000	69089826	973	973	973	973	50
340	20240607	150900	69041176	973	973	973	973	1
341	20240607	150800	69040203	972	972	972	972	163
342	20240607	150700	68881767	972	972	972	972	0
343	20240607	150600	68881767	972	972	972	972	92
344	20240607	150500	68792343	972	972	972	972	20
345	20240607	150400	68772903	971	971	971	971	0
346	20240607	150300	68772903	971	971	971	971	724
347	20240607	150200	68069899	971	971	971	971	0
348	20240607	150100	68069899	971	971	971	971	0
349	20240607	150000	68069899	971	971	971	971	0
350	20240607	145900	68069899	971	971	971	971	0
351	20240607	145800	68069899	971	970	971	970	1006
352	20240607	145700	67094078	970	970	970	970	5
353	20240607	145600	67089228	970	970	970	970	0
354	20240607	145500	67089228	970	970	970	970	0
355	20240607	145400	67089228	970	970	970	970	0
356	20240607	145300	67089228	970	970	970	970	0
357	20240607	145200	67089228	970	970	970	970	0
358	20240607	145100	67089228	970	970	970	970	0
359	20240607	145000	67089228	970	970	970	970	0
360	20240607	144900	67089228	970	970	970	970	0
361	20240607	144800	67089228	970	970	970	970	0
362	20240607	144700	67089228	970	970	970	970	0
363	20240607	144600	67089228	970	970	970	970	1
364	20240607	144500	67088258	969	969	969	969	440
365	20240607	144400	66661898	969	969	969	969	0
366	20240607	144300	66661898	969	969	969	969	50
367	20240607	144200	66613448	970	970	970	970	0
368	20240607	144100	66613448	970	970	970	970	0
369	20240607	144000	66613448	970	970	970	970	908
370	20240607	143900	65732688	970	970	970	970	0
371	20240607	143800	65732688	970	970	970	970	1
372	20240607	143700	65731718	969	969	969	969	0
373	20240607	143600	65731718	969	969	969	969	0
374	20240607	143500	65731718	969	969	969	969	1
375	20240607	143400	65730749	969	969	969	969	0
376	20240607	143300	65730749	969	969	969	969	0
377	20240607	143200	65730749	969	969	969	969	0
378	20240607	143100	65730749	969	969	969	969	0
379	20240607	143000	65730749	969	969	969	969	0
380	20240607	142900	65730749	969	969	969	969	0
381	20240607	142800	65730749	969	969	969	969	400
382	20240607	142700	65343149	969	969	969	969	0
383	20240607	142600	65343149	969	969	969	969	0
384	20240607	142500	65343149	969	969	969	969	0
385	20240607	142400	65343149	969	969	969	969	0
386	20240607	142300	65343149	969	969	969	969	0
387	20240607	142200	65343149	969	969	969	969	0
388	20240607	142100	65343149	969	969	969	969	0
389	20240607	142000	65343149	969	969	969	969	0
390	20240607	141900	65343149	969	969	969	969	4
391	20240607	141800	65339273	969	969	969	969	0
392	20240607	141700	65339273	969	969	969	969	50
393	20240607	141600	65290823	969	969	969	969	155
394	20240607	141500	65140628	970	970	970	970	1
395	20240607	141400	65139658	968	968	968	968	3
396	20240607	141300	65136754	968	968	968	968	0
397	20240607	141200	65136754	968	968	968	968	0
398	20240607	141100	65136754	968	968	968	968	1
399	20240607	141000	65135786	968	968	968	968	0
400	20240607	140900	65135786	968	969	969	968	3
401	20240607	140800	65132881	970	970	970	970	1
402	20240607	140700	65131911	969	969	969	969	50
403	20240607	140600	65083461	970	970	970	970	0
404	20240607	140500	65083461	970	970	970	970	0
405	20240607	140400	65083461	970	970	970	970	0
406	20240607	140300	65083461	970	970	970	970	51
407	20240607	140200	65033991	970	970	970	970	0
408	20240607	140100	65033991	970	969	970	969	1305
409	20240607	140000	63768145	970	970	970	970	0
410	20240607	135900	63768145	970	970	970	970	0
411	20240607	135800	63768145	970	970	970	970	0
412	20240607	135700	63768145	970	970	970	970	100
413	20240607	135600	63671145	969	969	969	969	2180
414	20240607	135500	61558725	968	969	969	968	608
415	20240607	135400	60970141	969	969	969	969	158
416	20240607	135300	60817039	969	969	969	969	0
417	20240607	135200	60817039	969	969	969	969	0
418	20240607	135100	60817039	969	969	969	969	0
419	20240607	135000	60817039	969	969	969	969	1
420	20240607	134900	60816070	968	968	968	968	0
421	20240607	134800	60816070	968	968	968	968	65
422	20240607	134700	60753150	970	970	970	970	0
423	20240607	134600	60753150	970	970	970	970	0
424	20240607	134500	60753150	970	970	970	970	0
425	20240607	134400	60753150	970	970	970	970	0
426	20240607	134300	60753150	970	970	970	970	59
427	20240607	134200	60695920	970	970	970	970	0
428	20240607	134100	60695920	970	970	970	970	0
429	20240607	134000	60695920	970	970	970	970	1
430	20240607	133900	60694950	968	968	968	968	0
431	20240607	133800	60694950	968	968	968	968	0
432	20240607	133700	60694950	968	968	968	968	0
433	20240607	133600	60694950	968	968	968	968	0
434	20240607	133500	60694950	968	968	968	968	31
435	20240607	133400	60664942	970	970	970	970	5
436	20240607	133300	60660092	970	970	970	970	60
437	20240607	133200	60601892	970	970	970	970	0
438	20240607	133100	60601892	970	970	970	970	0
439	20240607	133000	60601892	970	970	970	970	0
440	20240607	132900	60601892	970	970	970	970	0
441	20240607	132800	60601892	970	970	970	970	0
442	20240607	132700	60601892	970	970	970	970	0
443	20240607	132600	60601892	970	970	970	970	5
444	20240607	132500	60597042	970	970	970	970	0
445	20240607	132400	60597042	970	970	970	970	5
446	20240607	132300	60592192	970	970	970	970	0
447	20240607	132200	60592192	970	970	970	970	234
448	20240607	132100	60365212	970	970	970	970	0
449	20240607	132000	60365212	970	970	970	970	0
450	20240607	131900	60365212	970	970	970	970	0
451	20240607	131800	60365212	970	970	970	970	0
452	20240607	131700	60365212	970	970	970	970	1
453	20240607	131600	60364242	968	968	968	968	0
454	20240607	131500	60364242	968	968	968	968	0
455	20240607	131400	60364242	968	968	968	968	0
456	20240607	131300	60364242	968	968	968	968	0
457	20240607	131200	60364242	968	968	968	968	0
458	20240607	131100	60364242	968	968	968	968	0
459	20240607	131000	60364242	968	968	968	968	0
460	20240607	130900	60364242	968	968	968	968	0
461	20240607	130800	60364242	968	969	969	968	2558
462	20240607	130700	57888097	970	970	970	970	596
463	20240607	130600	57309977	970	970	970	970	25
464	20240607	130500	57285727	970	970	970	970	0
465	20240607	130400	57285727	970	970	970	970	0
466	20240607	130300	57285727	970	970	970	970	0
467	20240607	130200	57285727	970	970	970	970	500
468	20240607	130100	56800727	970	970	970	970	0
469	20240607	130000	56800727	970	970	970	970	2
470	20240607	125900	56798787	970	970	970	970	0
471	20240607	125800	56798787	970	970	970	970	0
472	20240607	125700	56798787	970	970	970	970	0
473	20240607	125600	56798787	970	970	970	970	500
474	20240607	125500	56313787	970	970	970	970	0
475	20240607	125400	56313787	970	970	970	970	0
476	20240607	125300	56313787	970	970	970	970	0
477	20240607	125200	56313787	970	969	970	969	3259
478	20240607	125100	53153257	969	969	969	969	300
479	20240607	125000	52862557	969	969	969	969	0
480	20240607	124900	52862557	969	969	969	969	0
481	20240607	124800	52862557	969	969	969	969	0
482	20240607	124700	52862557	969	969	969	969	0
483	20240607	124600	52862557	969	969	969	969	25
484	20240607	124500	52838332	969	969	969	969	1
485	20240607	124400	52837363	970	970	970	970	0
486	20240607	124300	52837363	970	970	970	970	0
487	20240607	124200	52837363	970	970	970	970	309
488	20240607	124100	52537633	970	970	970	970	1
489	20240607	124000	52536663	969	969	969	969	0
490	20240607	123900	52536663	969	969	969	969	0
491	20240607	123800	52536663	969	969	969	969	0
492	20240607	123700	52536663	969	969	969	969	0
493	20240607	123600	52536663	969	969	969	969	0
494	20240607	123500	52536663	969	969	969	969	0
495	20240607	123400	52536663	969	969	969	969	257
496	20240607	123300	52287630	969	969	969	969	0
497	20240607	123200	52287630	969	969	969	969	0
498	20240607	123100	52287630	969	969	969	969	100
499	20240607	123000	52190730	969	969	969	969	300
500	20240607	122900	51900030	969	969	969	969	1
501	20240607	122800	51899061	967	969	969	967	1597
502	20240607	122700	50351762	968	968	968	968	434
503	20240607	122600	49931650	968	968	968	968	1330
504	20240607	122500	48644210	968	968	968	968	0
505	20240607	122400	48644210	968	968	968	968	0
506	20240607	122300	48644210	968	968	968	968	0
507	20240607	122200	48644210	968	968	968	968	0
508	20240607	122100	48644210	968	968	968	968	0
509	20240607	122000	48644210	968	968	968	968	10
510	20240607	121900	48634530	968	968	968	968	30
511	20240607	121800	48605490	968	968	968	968	0
512	20240607	121700	48605490	968	968	968	968	0
513	20240607	121600	48605490	968	968	968	968	0
514	20240607	121500	48605490	968	968	968	968	0
515	20240607	121400	48605490	968	968	968	968	100
516	20240607	121300	48508690	968	968	968	968	0
517	20240607	121200	48508690	968	968	968	968	0
518	20240607	121100	48508690	968	968	968	968	0
519	20240607	121000	48508690	968	968	968	968	0
520	20240607	120900	48508690	968	968	968	968	1
521	20240607	120800	48507722	966	967	967	966	1560
522	20240607	120700	47000145	968	968	968	968	0
523	20240607	120600	47000145	968	968	968	968	0
524	20240607	120500	47000145	968	968	968	968	0
525	20240607	120400	47000145	968	968	968	968	0
526	20240607	120300	47000145	968	968	968	968	0
527	20240607	120200	47000145	968	968	968	968	0
528	20240607	120100	47000145	968	968	968	968	0
529	20240607	120000	47000145	968	968	968	968	0
530	20240607	115900	47000145	968	968	968	968	0
531	20240607	115800	47000145	968	968	968	968	0
532	20240607	115700	47000145	968	968	968	968	110
533	20240607	115600	46893665	967	967	967	967	0
534	20240607	115500	46893665	967	967	967	967	0
535	20240607	115400	46893665	967	967	967	967	2
536	20240607	115300	46891731	967	967	967	967	0
537	20240607	115200	46891731	967	967	967	967	388
538	20240607	115100	46516535	967	967	967	967	0
539	20240607	115000	46516535	967	967	967	967	0
540	20240607	114900	46516535	967	967	967	967	0
541	20240607	114800	46516535	967	967	967	967	0
542	20240607	114700	46516535	967	967	967	967	50
543	20240607	114600	46468185	967	967	967	967	359
544	20240607	114500	46121032	967	967	967	967	0
545	20240607	114400	46121032	967	967	967	967	310
546	20240607	114300	45821262	967	967	967	967	0
547	20240607	114200	45821262	967	967	967	967	30
548	20240607	114100	45792252	967	967	967	967	42
549	20240607	114000	45751638	966	966	966	966	0
550	20240607	113900	45751638	966	966	966	966	0
551	20240607	113800	45751638	966	966	966	966	0
552	20240607	113700	45751638	966	966	966	966	0
553	20240607	113600	45751638	966	966	966	966	0
554	20240607	113500	45751638	966	966	966	966	0
555	20240607	113400	45751638	966	966	966	966	0
556	20240607	113300	45751638	966	966	966	966	1
557	20240607	113200	45750672	966	966	966	966	0
558	20240607	113100	45750672	966	966	966	966	0
559	20240607	113000	45750672	966	966	966	966	357
560	20240607	112900	45405810	966	966	966	966	1171
561	20240607	112800	44274624	966	966	966	966	0
562	20240607	112700	44274624	966	966	966	966	0
563	20240607	112600	44274624	966	966	966	966	50
564	20240607	112500	44226324	966	966	966	966	15179
565	20240607	112400	29563410	966	966	966	966	0
566	20240607	112300	29563410	966	967	967	966	1709
567	20240607	112200	27911743	967	967	967	967	0
568	20240607	112100	27911743	967	967	967	967	0
569	20240607	112000	27911743	967	967	967	967	0
570	20240607	111900	27911743	967	967	967	967	0
571	20240607	111800	27911743	967	967	967	967	0
572	20240607	111700	27911743	967	967	967	967	4
573	20240607	111600	27907875	967	967	967	967	0
574	20240607	111500	27907875	967	967	967	967	0
575	20240607	111400	27907875	967	967	967	967	0
576	20240607	111300	27907875	967	967	967	967	20
577	20240607	111200	27888535	967	967	967	967	0
578	20240607	111100	27888535	967	967	967	967	0
579	20240607	111000	27888535	967	967	967	967	0
580	20240607	110900	27888535	967	967	967	967	0
581	20240607	110800	27888535	967	967	967	967	0
582	20240607	110700	27888535	967	967	967	967	0
583	20240607	110600	27888535	967	967	967	967	0
584	20240607	110500	27888535	967	967	967	967	1025
585	20240607	110400	26897360	968	968	968	968	27
586	20240607	110300	26871224	968	968	968	968	0
587	20240607	110200	26871224	968	968	968	968	0
588	20240607	110100	26871224	968	968	968	968	0
589	20240607	110000	26871224	968	968	968	968	0
590	20240607	105900	26871224	968	968	968	968	0
591	20240607	105800	26871224	968	968	968	968	0
592	20240607	105700	26871224	968	966	968	966	403
593	20240607	105600	26481720	967	967	967	967	0
594	20240607	105500	26481720	967	967	967	967	0
595	20240607	105400	26481720	967	967	967	967	0
596	20240607	105300	26481720	967	968	968	967	40
597	20240607	105200	26443030	968	968	968	968	0
598	20240607	105100	26443030	968	968	968	968	3
599	20240607	105000	26440126	968	968	968	968	60
600	20240607	104900	26382046	968	968	968	968	0
601	20240607	104800	26382046	968	968	968	968	0
602	20240607	104700	26382046	968	968	968	968	0
603	20240607	104600	26382046	968	968	968	968	0
604	20240607	104500	26382046	968	968	968	968	0
605	20240607	104400	26382046	968	968	968	968	0
606	20240607	104300	26382046	968	967	968	967	365
607	20240607	104200	26029090	967	967	967	967	0
608	20240607	104100	26029090	967	967	967	967	0
609	20240607	104000	26029090	967	967	967	967	40
610	20240607	103900	25990410	967	967	967	967	25
611	20240607	103800	25966235	966	966	966	966	12
612	20240607	103700	25954643	965	965	965	965	0
613	20240607	103600	25954643	965	965	965	965	0
614	20240607	103500	25954643	965	965	965	965	0
615	20240607	103400	25954643	965	965	965	965	0
616	20240607	103300	25954643	965	965	965	965	0
617	20240607	103200	25954643	965	966	966	965	730
618	20240607	103100	25250178	967	967	967	967	10
619	20240607	103000	25240508	967	967	967	967	0
620	20240607	102900	25240508	967	967	967	967	2
621	20240607	102800	25238574	967	967	967	967	0
622	20240607	102700	25238574	967	967	967	967	0
623	20240607	102600	25238574	967	967	967	967	5
624	20240607	102500	25233739	966	966	966	966	997
625	20240607	102400	24270637	965	965	965	965	6092
626	20240607	102300	18391857	965	965	965	965	0
627	20240607	102200	18391857	965	965	965	965	0
628	20240607	102100	18391857	965	965	965	965	0
629	20240607	102000	18391857	965	965	965	965	45
630	20240607	101900	18348432	965	965	965	965	0
631	20240607	101800	18348432	965	965	965	965	0
632	20240607	101700	18348432	965	965	965	965	0
633	20240607	101600	18348432	965	965	965	965	2
634	20240607	101500	18346502	965	965	965	965	222
635	20240607	101400	18132272	965	965	965	965	0
636	20240607	101300	18132272	965	965	965	965	0
637	20240607	101200	18132272	965	965	965	965	1
638	20240607	101100	18131307	965	965	965	965	1000
639	20240607	101000	17166307	965	965	965	965	0
640	20240607	100900	17166307	965	965	965	965	0
641	20240607	100800	17166307	965	965	965	965	1
642	20240607	100700	17165342	965	965	965	965	300
643	20240607	100600	16875842	965	965	965	965	0
644	20240607	100500	16875842	965	964	965	964	110
645	20240607	100400	16769792	964	965	965	964	263
646	20240607	100300	16516259	965	965	965	965	12
647	20240607	100200	16504679	965	965	965	965	0
648	20240607	100100	16504679	965	965	965	965	0
649	20240607	100000	16504679	965	965	965	965	18
650	20240607	095900	16487309	965	965	965	965	75
651	20240607	095800	16414934	966	966	966	966	0
652	20240607	095700	16414934	966	966	966	966	0
653	20240607	095600	16414934	966	966	966	966	50
654	20240607	095500	16366634	966	966	966	966	0
655	20240607	095400	16366634	966	966	966	966	0
656	20240607	095300	16366634	966	966	966	966	0
657	20240607	095200	16366634	966	966	966	966	125
658	20240607	095100	16245884	966	966	966	966	0
659	20240607	095000	16245884	966	966	966	966	1
660	20240607	094900	16244918	965	965	965	965	1
661	20240607	094800	16243953	965	965	965	965	30
662	20240607	094700	16215003	965	965	965	965	10
663	20240607	094600	16205353	965	965	965	965	0
664	20240607	094500	16205353	965	965	965	965	90
665	20240607	094400	16118503	965	965	965	965	0
666	20240607	094300	16118503	965	965	965	965	104
667	20240607	094200	16018143	965	965	965	965	0
668	20240607	094100	16018143	965	965	965	965	550
669	20240607	094000	15487393	965	965	965	965	0
670	20240607	093900	15487393	965	965	965	965	0
671	20240607	093800	15487393	965	965	965	965	0
672	20240607	093700	15487393	965	965	965	965	0
673	20240607	093600	15487393	965	965	965	965	0
674	20240607	093500	15487393	965	965	965	965	0
675	20240607	093400	15487393	965	965	965	965	0
676	20240607	093300	15487393	965	965	965	965	0
677	20240607	093200	15487393	965	965	965	965	0
678	20240607	093100	15487393	965	965	965	965	0
679	20240607	093000	15487393	965	960	965	960	101
680	20240607	092900	15390428	960	960	960	960	150
681	20240607	092800	15246428	965	965	965	965	0
682	20240607	092700	15246428	965	959	965	959	1001
683	20240607	092600	14286463	958	958	958	958	0
684	20240607	092500	14286463	958	966	966	958	6510
685	20240607	092400	8030944	966	966	966	966	10
686	20240607	092300	8021284	966	966	966	966	21
687	20240607	092200	8000998	966	966	966	966	207
688	20240607	092100	7801036	966	966	966	966	28
689	20240607	092000	7773988	966	966	966	966	0
690	20240607	091900	7773988	966	966	966	966	0
691	20240607	091800	7773988	966	966	966	966	59
692	20240607	091700	7716994	966	966	966	966	0
693	20240607	091600	7716994	966	966	966	966	0
694	20240607	091500	7716994	966	966	966	966	1
695	20240607	091400	7716028	965	966	966	965	22
696	20240607	091300	7694777	966	966	966	966	0
697	20240607	091200	7694777	966	966	966	966	0
698	20240607	091100	7694777	966	966	966	966	101
699	20240607	091000	7597211	961	961	961	961	0
700	20240607	090900	7597211	961	961	961	961	0
701	20240607	090800	7597211	961	961	961	961	0
702	20240607	090700	7597211	961	963	963	961	695
703	20240607	090600	6929049	963	963	963	963	409
704	20240607	090500	6535182	967	967	967	967	0
705	20240607	090400	6535182	967	967	967	967	2
706	20240607	090300	6533248	964	966	970	964	2359
707	20240607	090200	4257065	966	969	969	966	3577
708	20240607	090100	792309	971	971	971	971	214
709	20240607	090000	584515	971	969	971	969	603