KissMeData/222420/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	204200	53008615	992	992	992	992	4310
3	20240610	204100	53008615	992	992	992	992	0
4	20240610	204000	53008615	992	992	992	992	0
5	20240610	203900	53008615	992	992	992	992	0
6	20240610	203800	53008615	992	992	992	992	0
7	20240610	203700	53008615	992	992	992	992	0
8	20240610	203600	53008615	992	992	992	992	0
9	20240610	203500	53008615	992	992	992	992	0
10	20240610	203400	53008615	992	992	992	992	0
11	20240610	203300	53008615	992	992	992	992	0
12	20240610	203200	53008615	992	992	992	992	0
13	20240610	203100	53008615	992	992	992	992	0
14	20240610	203000	53008615	992	992	992	992	0
15	20240610	202900	53008615	992	992	992	992	0
16	20240610	202800	53008615	992	992	992	992	0
17	20240610	202700	53008615	992	992	992	992	0
18	20240610	202600	53008615	992	992	992	992	0
19	20240610	202500	53008615	992	992	992	992	0
20	20240610	202400	53008615	992	992	992	992	0
21	20240610	202300	53008615	992	992	992	992	0
22	20240610	202200	53008615	992	992	992	992	0
23	20240610	202100	53008615	992	992	992	992	0
24	20240610	202000	53008615	992	992	992	992	0
25	20240610	201900	53008615	992	992	992	992	0
26	20240610	201800	53008615	992	992	992	992	0
27	20240610	201700	53008615	992	992	992	992	0
28	20240610	201600	53008615	992	992	992	992	0
29	20240610	201500	53008615	992	992	992	992	0
30	20240610	201400	53008615	992	992	992	992	0
31	20240610	201300	53008615	992	992	992	992	0
32	20240610	201200	53008615	992	992	992	992	4310
33	20240610	201100	53008615	992	992	992	992	0
34	20240610	201000	53008615	992	992	992	992	0
35	20240610	200900	53008615	992	992	992	992	0
36	20240610	200800	53008615	992	992	992	992	0
37	20240610	200700	53008615	992	992	992	992	0
38	20240610	200600	53008615	992	992	992	992	0
39	20240610	200500	53008615	992	992	992	992	0
40	20240610	200400	53008615	992	992	992	992	0
41	20240610	200300	53008615	992	992	992	992	0
42	20240610	200200	53008615	992	992	992	992	0
43	20240610	200100	53008615	992	992	992	992	0
44	20240610	200000	53008615	992	992	992	992	0
45	20240610	195900	53008615	992	992	992	992	0
46	20240610	195800	53008615	992	992	992	992	0
47	20240610	195700	53008615	992	992	992	992	0
48	20240610	195600	53008615	992	992	992	992	0
49	20240610	195500	53008615	992	992	992	992	0
50	20240610	195400	53008615	992	992	992	992	0
51	20240610	195300	53008615	992	992	992	992	0
52	20240610	195200	53008615	992	992	992	992	0
53	20240610	195100	53008615	992	992	992	992	0
54	20240610	195000	53008615	992	992	992	992	0
55	20240610	194900	53008615	992	992	992	992	0
56	20240610	194800	53008615	992	992	992	992	0
57	20240610	194700	53008615	992	992	992	992	0
58	20240610	194600	53008615	992	992	992	992	0
59	20240610	194500	53008615	992	992	992	992	0
60	20240610	194400	53008615	992	992	992	992	0
61	20240610	194300	53008615	992	992	992	992	0
62	20240610	194200	53008615	992	992	992	992	4310
63	20240610	194100	53008615	992	992	992	992	0
64	20240610	194000	53008615	992	992	992	992	0
65	20240610	193900	53008615	992	992	992	992	0
66	20240610	193800	53008615	992	992	992	992	0
67	20240610	193700	53008615	992	992	992	992	0
68	20240610	193600	53008615	992	992	992	992	0
69	20240610	193500	53008615	992	992	992	992	0
70	20240610	193400	53008615	992	992	992	992	0
71	20240610	193300	53008615	992	992	992	992	0
72	20240610	193200	53008615	992	992	992	992	0
73	20240610	193100	53008615	992	992	992	992	0
74	20240610	193000	53008615	992	992	992	992	0
75	20240610	192900	53008615	992	992	992	992	0
76	20240610	192800	53008615	992	992	992	992	0
77	20240610	192700	53008615	992	992	992	992	0
78	20240610	192600	53008615	992	992	992	992	0
79	20240610	192500	53008615	992	992	992	992	0
80	20240610	192400	53008615	992	992	992	992	0
81	20240610	192300	53008615	992	992	992	992	0
82	20240610	192200	53008615	992	992	992	992	0
83	20240610	192100	53008615	992	992	992	992	0
84	20240610	192000	53008615	992	992	992	992	0
85	20240610	191900	53008615	992	992	992	992	0
86	20240610	191800	53008615	992	992	992	992	0
87	20240610	191700	53008615	992	992	992	992	0
88	20240610	191600	53008615	992	992	992	992	0
89	20240610	191500	53008615	992	992	992	992	0
90	20240610	191400	53008615	992	992	992	992	0
91	20240610	191300	53008615	992	992	992	992	0
92	20240610	191200	53008615	992	992	992	992	4310
93	20240610	191100	53008615	992	992	992	992	0
94	20240610	191000	53008615	992	992	992	992	0
95	20240610	190900	53008615	992	992	992	992	0
96	20240610	190800	53008615	992	992	992	992	0
97	20240610	190700	53008615	992	992	992	992	0
98	20240610	190600	53008615	992	992	992	992	0
99	20240610	190500	53008615	992	992	992	992	0
100	20240610	190400	53008615	992	992	992	992	0
101	20240610	190300	53008615	992	992	992	992	0
102	20240610	190200	53008615	992	992	992	992	0
103	20240610	190100	53008615	992	992	992	992	0
104	20240610	190000	53008615	992	992	992	992	0
105	20240610	185900	53008615	992	992	992	992	0
106	20240610	185800	53008615	992	992	992	992	0
107	20240610	185700	53008615	992	992	992	992	0
108	20240610	185600	53008615	992	992	992	992	0
109	20240610	185500	53008615	992	992	992	992	0
110	20240610	185400	53008615	992	992	992	992	0
111	20240610	185300	53008615	992	992	992	992	0
112	20240610	185200	53008615	992	992	992	992	0
113	20240610	185100	53008615	992	992	992	992	0
114	20240610	185000	53008615	992	992	992	992	0
115	20240610	184900	53008615	992	992	992	992	0
116	20240610	184800	53008615	992	992	992	992	0
117	20240610	184700	53008615	992	992	992	992	0
118	20240610	184600	53008615	992	992	992	992	0
119	20240610	184500	53008615	992	992	992	992	0
120	20240610	184400	53008615	992	992	992	992	0
121	20240610	184300	53008615	992	992	992	992	0
122	20240610	184200	53008615	992	992	992	992	4310
123	20240610	184100	53008615	992	992	992	992	0
124	20240610	184000	53008615	992	992	992	992	0
125	20240610	183900	53008615	992	992	992	992	0
126	20240610	183800	53008615	992	992	992	992	0
127	20240610	183700	53008615	992	992	992	992	0
128	20240610	183600	53008615	992	992	992	992	0
129	20240610	183500	53008615	992	992	992	992	0
130	20240610	183400	53008615	992	992	992	992	0
131	20240610	183300	53008615	992	992	992	992	0
132	20240610	183200	53008615	992	992	992	992	0
133	20240610	183100	53008615	992	992	992	992	0
134	20240610	183000	53008615	992	992	992	992	0
135	20240610	182900	53008615	992	992	992	992	0
136	20240610	182800	53008615	992	992	992	992	0
137	20240610	182700	53008615	992	992	992	992	0
138	20240610	182600	53008615	992	992	992	992	0
139	20240610	182500	53008615	992	992	992	992	0
140	20240610	182400	53008615	992	992	992	992	0
141	20240610	182300	53008615	992	992	992	992	0
142	20240610	182200	53008615	992	992	992	992	0
143	20240610	182100	53008615	992	992	992	992	0
144	20240610	182000	53008615	992	992	992	992	0
145	20240610	181900	53008615	992	992	992	992	0
146	20240610	181800	53008615	992	992	992	992	0
147	20240610	181700	53008615	992	992	992	992	0
148	20240610	181600	53008615	992	992	992	992	0
149	20240610	181500	53008615	992	992	992	992	0
150	20240610	181400	53008615	992	992	992	992	0
151	20240610	181300	53008615	992	992	992	992	0
152	20240610	181200	53008615	992	992	992	992	4310
153	20240610	181100	53008615	992	992	992	992	0
154	20240610	181000	53008615	992	992	992	992	0
155	20240610	180900	53008615	992	992	992	992	0
156	20240610	180800	53008615	992	992	992	992	0
157	20240610	180700	53008615	992	992	992	992	0
158	20240610	180600	53008615	992	992	992	992	0
159	20240610	180500	53008615	992	992	992	992	0
160	20240610	180400	53008615	992	992	992	992	0
161	20240610	180300	53008615	992	992	992	992	0
162	20240610	180200	53008615	992	992	992	992	0
163	20240610	180100	53008615	992	992	992	992	0
164	20240610	180000	53008615	992	992	992	992	0
165	20240610	175900	53008615	992	992	992	992	0
166	20240610	175800	53008615	992	992	992	992	0
167	20240610	175700	53008615	992	992	992	992	0
168	20240610	175600	53008615	992	992	992	992	0
169	20240610	175500	53008615	992	992	992	992	0
170	20240610	175400	53008615	992	992	992	992	0
171	20240610	175300	53008615	992	992	992	992	0
172	20240610	175200	53008615	992	992	992	992	0
173	20240610	175100	53008615	992	992	992	992	0
174	20240610	175000	53008615	992	992	992	992	0
175	20240610	174900	53008615	992	992	992	992	0
176	20240610	174800	53008615	992	992	992	992	0
177	20240610	174700	53008615	992	992	992	992	0
178	20240610	174600	53008615	992	992	992	992	0
179	20240610	174500	53008615	992	992	992	992	0
180	20240610	174400	53008615	992	992	992	992	0
181	20240610	174300	53008615	992	992	992	992	0
182	20240610	174200	53008615	992	992	992	992	4310
183	20240610	174100	53008615	992	992	992	992	0
184	20240610	174000	53008615	992	992	992	992	0
185	20240610	173900	53008615	992	992	992	992	0
186	20240610	173800	53008615	992	992	992	992	0
187	20240610	173700	53008615	992	992	992	992	0
188	20240610	173600	53008615	992	992	992	992	0
189	20240610	173500	53008615	992	992	992	992	0
190	20240610	173400	53008615	992	992	992	992	0
191	20240610	173300	53008615	992	992	992	992	0
192	20240610	173200	53008615	992	992	992	992	0
193	20240610	173100	53008615	992	992	992	992	0
194	20240610	173000	53008615	992	992	992	992	0
195	20240610	172900	53008615	992	992	992	992	0
196	20240610	172800	53008615	992	992	992	992	0
197	20240610	172700	53008615	992	992	992	992	0
198	20240610	172600	53008615	992	992	992	992	0
199	20240610	172500	53008615	992	992	992	992	0
200	20240610	172400	53008615	992	992	992	992	0
201	20240610	172300	53008615	992	992	992	992	0
202	20240610	172200	53008615	992	992	992	992	0
203	20240610	172100	53008615	992	992	992	992	0
204	20240610	172000	53008615	992	992	992	992	0
205	20240610	171900	53008615	992	992	992	992	0
206	20240610	171800	53008615	992	992	992	992	0
207	20240610	171700	53008615	992	992	992	992	0
208	20240610	171600	53008615	992	992	992	992	0
209	20240610	171500	53008615	992	992	992	992	0
210	20240610	171400	53008615	992	992	992	992	0
211	20240610	171300	53008615	992	992	992	992	0
212	20240610	171200	53008615	992	992	992	992	4310
213	20240610	171100	53008615	992	992	992	992	0
214	20240610	171000	53008615	992	992	992	992	0
215	20240610	170900	53008615	992	992	992	992	0
216	20240610	170800	53008615	992	992	992	992	0
217	20240610	170700	53008615	992	992	992	992	0
218	20240610	170600	53008615	992	992	992	992	0
219	20240610	170500	53008615	992	992	992	992	0
220	20240610	170400	53008615	992	992	992	992	0
221	20240610	170300	53008615	992	992	992	992	0
222	20240610	170200	53008615	992	992	992	992	0
223	20240610	170100	53008615	992	992	992	992	0
224	20240610	170000	53008615	992	992	992	992	0
225	20240610	165900	53008615	992	992	992	992	0
226	20240610	165800	53008615	992	992	992	992	0
227	20240610	165700	53008615	992	992	992	992	0
228	20240610	165600	53008615	992	992	992	992	0
229	20240610	165500	53008615	992	992	992	992	0
230	20240610	165400	53008615	992	992	992	992	0
231	20240610	165300	53008615	992	992	992	992	0
232	20240610	165200	53008615	992	992	992	992	0
233	20240610	165100	53008615	992	992	992	992	0
234	20240610	165000	53008615	992	992	992	992	0
235	20240610	164900	53008615	992	992	992	992	0
236	20240610	164800	53008615	992	992	992	992	0
237	20240610	164700	53008615	992	992	992	992	0
238	20240610	164600	53008615	992	992	992	992	0
239	20240610	164500	53008615	992	992	992	992	0
240	20240610	164400	53008615	992	992	992	992	0
241	20240610	164300	53008615	992	992	992	992	0
242	20240610	164200	53008615	992	992	992	992	4310
243	20240610	164100	53008615	992	992	992	992	0
244	20240610	164000	53008615	992	992	992	992	0
245	20240610	163900	53008615	992	992	992	992	0
246	20240610	163800	53008615	992	992	992	992	0
247	20240610	163700	53008615	992	992	992	992	0
248	20240610	163600	53008615	992	992	992	992	0
249	20240610	163500	53008615	992	992	992	992	0
250	20240610	163400	53008615	992	992	992	992	0
251	20240610	163300	53008615	992	992	992	992	0
252	20240610	163200	53008615	992	992	992	992	0
253	20240610	163100	53008615	992	992	992	992	0
254	20240610	163000	53008615	992	992	992	992	0
255	20240610	162900	53008615	992	992	992	992	0
256	20240610	162800	53008615	992	992	992	992	0
257	20240610	162700	53008615	992	992	992	992	0
258	20240610	162600	53008615	992	992	992	992	0
259	20240610	162500	53008615	992	992	992	992	0
260	20240610	162400	53008615	992	992	992	992	0
261	20240610	162300	53008615	992	992	992	992	0
262	20240610	162200	53008615	992	992	992	992	0
263	20240610	162100	53008615	992	992	992	992	0
264	20240610	162000	53008615	992	992	992	992	0
265	20240610	161900	53008615	992	992	992	992	0
266	20240610	161800	53008615	992	992	992	992	0
267	20240610	161700	53008615	992	992	992	992	0
268	20240610	161600	53008615	992	992	992	992	0
269	20240610	161500	53008615	992	992	992	992	0
270	20240610	161400	53008615	992	992	992	992	0
271	20240610	161300	53008615	992	992	992	992	0
272	20240610	161200	53008615	992	992	992	992	4310
273	20240610	161100	53008615	992	992	992	992	0
274	20240610	161000	53008615	992	992	992	992	0
275	20240610	160900	53008615	992	992	992	992	0
276	20240610	160800	53008615	992	992	992	992	0
277	20240610	160700	53008615	992	992	992	992	0
278	20240610	160600	53008615	992	992	992	992	0
279	20240610	160500	53008615	992	992	992	992	0
280	20240610	160400	53008615	992	992	992	992	0
281	20240610	160300	53008615	992	992	992	992	0
282	20240610	160200	53008615	992	992	992	992	0
283	20240610	160100	53008615	992	992	992	992	0
284	20240610	160000	53008615	992	992	992	992	0
285	20240610	155900	53008615	992	992	992	992	0
286	20240610	155800	53008615	992	992	992	992	0
287	20240610	155700	53008615	992	992	992	992	0
288	20240610	155600	53008615	992	992	992	992	0
289	20240610	155500	53008615	992	992	992	992	0
290	20240610	155400	53008615	992	992	992	992	0
291	20240610	155300	53008615	992	992	992	992	0
292	20240610	155200	53008615	992	992	992	992	0
293	20240610	155100	53008615	992	992	992	992	0
294	20240610	155000	53008615	992	992	992	992	0
295	20240610	154900	53008615	992	992	992	992	0
296	20240610	154800	53008615	992	992	992	992	0
297	20240610	154700	53008615	992	992	992	992	0
298	20240610	154600	53008615	992	992	992	992	0
299	20240610	154500	53008615	992	992	992	992	0
300	20240610	154400	53008615	992	992	992	992	0
301	20240610	154300	53008615	992	992	992	992	0
302	20240610	154200	53008615	992	992	992	992	4310
303	20240610	154100	53008615	992	992	992	992	0
304	20240610	154000	53008615	992	992	992	992	0
305	20240610	153900	53008615	992	992	992	992	0
306	20240610	153800	53008615	992	992	992	992	0
307	20240610	153700	53008615	992	992	992	992	0
308	20240610	153600	53008615	992	992	992	992	0
309	20240610	153500	53008615	992	992	992	992	0
310	20240610	153400	53008615	992	992	992	992	0
311	20240610	153300	53008615	992	992	992	992	0
312	20240610	153200	53008615	992	992	992	992	0
313	20240610	153100	53008615	992	992	992	992	0
314	20240610	153000	53008615	992	992	992	992	4310
315	20240610	152900	48733095	985	985	985	985	0
316	20240610	152800	48733095	985	985	985	985	0
317	20240610	152700	48733095	985	985	985	985	0
318	20240610	152600	48733095	985	985	985	985	0
319	20240610	152500	48733095	985	985	985	985	0
320	20240610	152400	48733095	985	985	985	985	0
321	20240610	152300	48733095	985	985	985	985	0
322	20240610	152200	48733095	985	985	985	985	0
323	20240610	152100	48733095	985	985	985	985	0
324	20240610	152000	48733095	985	985	985	985	0
325	20240610	151900	48733095	985	985	985	985	0
326	20240610	151800	48733095	985	985	985	985	42
327	20240610	151700	48691725	985	985	985	985	0
328	20240610	151600	48691725	985	985	985	985	2
329	20240610	151500	48689755	981	981	981	981	145
330	20240610	151400	48547510	980	980	980	980	0
331	20240610	151300	48547510	980	980	980	980	255
332	20240610	151200	48297610	980	980	980	980	0
333	20240610	151100	48297610	980	980	980	980	0
334	20240610	151000	48297610	980	981	981	980	100
335	20240610	150900	48199608	986	986	986	986	25
336	20240610	150800	48174958	986	986	986	986	0
337	20240610	150700	48174958	986	986	986	986	0
338	20240610	150600	48174958	986	986	986	986	0
339	20240610	150500	48174958	986	986	986	986	0
340	20240610	150400	48174958	986	985	986	985	550
341	20240610	150300	47633175	987	987	987	987	0
342	20240610	150200	47633175	987	987	987	987	0
343	20240610	150100	47633175	987	987	987	987	0
344	20240610	150000	47633175	987	987	987	987	0
345	20240610	145900	47633175	987	987	987	987	3
346	20240610	145800	47630214	981	981	981	981	0
347	20240610	145700	47630214	981	981	981	981	0
348	20240610	145600	47630214	981	981	981	981	0
349	20240610	145500	47630214	981	981	981	981	2185
350	20240610	145400	45486729	981	981	981	981	0
351	20240610	145300	45486729	981	981	981	981	0
352	20240610	145200	45486729	981	981	981	981	0
353	20240610	145100	45486729	981	981	981	981	0
354	20240610	145000	45486729	981	981	981	981	0
355	20240610	144900	45486729	981	988	988	981	274
356	20240610	144800	45216521	989	989	989	989	0
357	20240610	144700	45216521	989	989	989	989	0
358	20240610	144600	45216521	989	989	989	989	0
359	20240610	144500	45216521	989	989	989	989	0
360	20240610	144400	45216521	989	989	989	989	0
361	20240610	144300	45216521	989	989	989	989	0
362	20240610	144200	45216521	989	989	989	989	0
363	20240610	144100	45216521	989	989	989	989	0
364	20240610	144000	45216521	989	989	989	989	10
365	20240610	143900	45206631	989	989	989	989	0
366	20240610	143800	45206631	989	989	989	989	0
367	20240610	143700	45206631	989	989	989	989	172
368	20240610	143600	45036523	989	989	989	989	0
369	20240610	143500	45036523	989	989	989	989	0
370	20240610	143400	45036523	989	989	989	989	0
371	20240610	143300	45036523	989	988	989	988	100
372	20240610	143200	44937624	989	989	989	989	2
373	20240610	143100	44935646	989	989	989	989	117
374	20240610	143000	44819933	990	990	990	990	100
375	20240610	142900	44720933	990	990	990	990	1000
376	20240610	142800	43730933	990	990	990	990	0
377	20240610	142700	43730933	990	990	990	990	200
378	20240610	142600	43532933	990	990	990	990	0
379	20240610	142500	43532933	990	990	990	990	0
380	20240610	142400	43532933	990	990	990	990	5
381	20240610	142300	43527983	989	989	989	989	0
382	20240610	142200	43527983	989	989	989	989	85
383	20240610	142100	43443918	989	989	989	989	300
384	20240610	142000	43147218	989	989	989	989	0
385	20240610	141900	43147218	989	987	989	987	500
386	20240610	141800	42653059	987	987	987	987	0
387	20240610	141700	42653059	987	987	987	987	0
388	20240610	141600	42653059	987	987	987	987	500
389	20240610	141500	42159559	987	987	987	987	0
390	20240610	141400	42159559	987	987	987	987	0
391	20240610	141300	42159559	987	987	987	987	0
392	20240610	141200	42159559	987	987	987	987	0
393	20240610	141100	42159559	987	986	987	986	218
394	20240610	141000	41944492	987	987	987	987	0
395	20240610	140900	41944492	987	987	987	987	0
396	20240610	140800	41944492	987	987	987	987	0
397	20240610	140700	41944492	987	987	987	987	300
398	20240610	140600	41648392	988	986	988	986	250
399	20240610	140500	41401638	986	984	986	984	685
400	20240610	140400	40727035	984	984	984	984	10
401	20240610	140300	40717195	983	983	983	983	0
402	20240610	140200	40717195	983	983	983	983	203
403	20240610	140100	40517646	982	982	982	982	0
404	20240610	140000	40517646	982	982	982	982	0
405	20240610	135900	40517646	982	982	982	982	0
406	20240610	135800	40517646	982	982	982	982	0
407	20240610	135700	40517646	982	982	982	982	0
408	20240610	135600	40517646	982	982	982	982	0
409	20240610	135500	40517646	982	982	982	982	173
410	20240610	135400	40347760	982	982	982	982	102
411	20240610	135300	40247596	982	982	982	982	0
412	20240610	135200	40247596	982	982	982	982	0
413	20240610	135100	40247596	982	982	982	982	0
414	20240610	135000	40247596	982	982	982	982	0
415	20240610	134900	40247596	982	982	982	982	0
416	20240610	134800	40247596	982	982	982	982	0
417	20240610	134700	40247596	982	982	982	982	0
418	20240610	134600	40247596	982	982	982	982	0
419	20240610	134500	40247596	982	981	982	981	152
420	20240610	134400	40098482	982	982	982	982	0
421	20240610	134300	40098482	982	982	982	982	0
422	20240610	134200	40098482	982	982	982	982	0
423	20240610	134100	40098482	982	980	982	980	3532
424	20240610	134000	36636539	980	980	980	980	2
425	20240610	133900	36634579	979	979	979	979	198
426	20240610	133800	36440737	979	979	979	979	300
427	20240610	133700	36147037	979	979	979	979	880
428	20240610	133600	35285517	980	980	980	980	0
429	20240610	133500	35285517	980	980	980	980	0
430	20240610	133400	35285517	980	980	980	980	0
431	20240610	133300	35285517	980	980	980	980	0
432	20240610	133200	35285517	980	980	980	980	5
433	20240610	133100	35280617	980	980	980	980	0
434	20240610	133000	35280617	980	980	980	980	0
435	20240610	132900	35280617	980	980	980	980	0
436	20240610	132800	35280617	980	980	980	980	1
437	20240610	132700	35279637	979	979	979	979	0
438	20240610	132600	35279637	979	979	979	979	100
439	20240610	132500	35181737	979	979	979	979	20
440	20240610	132400	35162157	980	980	980	980	28
441	20240610	132300	35134717	980	980	980	980	2
442	20240610	132200	35132757	980	980	980	980	3
443	20240610	132100	35129817	980	980	980	980	125
444	20240610	132000	35007317	980	980	980	980	5
445	20240610	131900	35002417	980	980	980	980	6
446	20240610	131800	34996537	980	980	980	980	102
447	20240610	131700	34896577	980	980	980	980	0
448	20240610	131600	34896577	980	980	980	980	0
449	20240610	131500	34896577	980	980	980	980	62
450	20240610	131400	34835817	979	979	979	979	0
451	20240610	131300	34835817	979	979	979	979	200
452	20240610	131200	34640017	979	979	979	979	0
453	20240610	131100	34640017	979	979	979	979	0
454	20240610	131000	34640017	979	979	979	979	70
455	20240610	130900	34571487	980	980	980	980	0
456	20240610	130800	34571487	980	980	980	980	1
457	20240610	130700	34570507	980	980	980	980	502
458	20240610	130600	34078547	980	980	980	980	10
459	20240610	130500	34068747	980	980	980	980	0
460	20240610	130400	34068747	980	980	980	980	3
461	20240610	130300	34065807	979	979	979	979	0
462	20240610	130200	34065807	979	979	979	979	0
463	20240610	130100	34065807	979	979	979	979	421
464	20240610	130000	33653648	979	979	979	979	0
465	20240610	125900	33653648	979	979	979	979	0
466	20240610	125800	33653648	979	979	979	979	0
467	20240610	125700	33653648	979	979	979	979	0
468	20240610	125600	33653648	979	979	979	979	0
469	20240610	125500	33653648	979	979	979	979	0
470	20240610	125400	33653648	979	979	979	979	0
471	20240610	125300	33653648	979	979	979	979	0
472	20240610	125200	33653648	979	979	979	979	0
473	20240610	125100	33653648	979	979	979	979	0
474	20240610	125000	33653648	979	979	979	978	131
475	20240610	124900	33525516	979	979	979	979	1
476	20240610	124800	33524537	977	977	977	977	300
477	20240610	124700	33231437	977	977	977	977	8
478	20240610	124600	33223621	979	979	979	979	0
479	20240610	124500	33223621	979	979	979	979	8
480	20240610	124400	33215789	979	979	979	979	0
481	20240610	124300	33215789	979	979	979	979	0
482	20240610	124200	33215789	979	979	979	979	0
483	20240610	124100	33215789	979	979	979	979	0
484	20240610	124000	33215789	979	979	979	979	0
485	20240610	123900	33215789	979	979	979	979	877
486	20240610	123800	32357206	978	978	978	978	0
487	20240610	123700	32357206	978	978	978	978	0
488	20240610	123600	32357206	978	978	978	978	0
489	20240610	123500	32357206	978	978	978	978	0
490	20240610	123400	32357206	978	978	978	978	100
491	20240610	123300	32259406	978	978	978	978	0
492	20240610	123200	32259406	978	978	978	978	0
493	20240610	123100	32259406	978	978	978	978	278
494	20240610	123000	31987522	978	978	978	978	40
495	20240610	122900	31948402	979	979	979	979	0
496	20240610	122800	31948402	979	979	979	979	0
497	20240610	122700	31948402	979	979	979	979	0
498	20240610	122600	31948402	979	979	979	979	12
499	20240610	122500	31936654	979	979	979	979	0
500	20240610	122400	31936654	979	979	979	979	180
501	20240610	122300	31760434	979	979	979	979	0
502	20240610	122200	31760434	979	979	979	979	102
503	20240610	122100	31660576	979	979	979	979	465
504	20240610	122000	31205341	979	979	979	979	25
505	20240610	121900	31180866	979	979	979	979	0
506	20240610	121800	31180866	979	979	979	979	0
507	20240610	121700	31180866	979	979	979	979	0
508	20240610	121600	31180866	979	979	979	979	0
509	20240610	121500	31180866	979	979	979	979	0
510	20240610	121400	31180866	979	979	979	979	0
511	20240610	121300	31180866	979	979	979	979	0
512	20240610	121200	31180866	979	979	979	979	1
513	20240610	121100	31179887	979	979	979	979	1
514	20240610	121000	31178908	979	979	979	979	2
515	20240610	120900	31176950	979	979	979	979	1
516	20240610	120800	31175971	977	977	977	977	0
517	20240610	120700	31175971	977	977	977	977	1
518	20240610	120600	31174994	979	979	979	979	0
519	20240610	120500	31174994	979	979	979	979	0
520	20240610	120400	31174994	979	979	979	979	0
521	20240610	120300	31174994	979	979	979	979	0
522	20240610	120200	31174994	979	978	979	978	57
523	20240610	120100	31119245	978	978	978	978	1
524	20240610	120000	31118267	979	979	979	979	0
525	20240610	115900	31118267	979	979	979	979	20
526	20240610	115800	31098687	979	977	979	977	410
527	20240610	115700	30697715	977	975	977	975	310
528	20240610	115600	30395067	975	974	975	974	311
529	20240610	115500	30091851	974	974	974	974	0
530	20240610	115400	30091851	974	974	974	974	0
531	20240610	115300	30091851	974	974	974	974	1000
532	20240610	115200	29117851	974	973	974	973	501
533	20240610	115100	28630093	972	971	972	971	411
534	20240610	115000	28230807	970	968	970	968	3029
535	20240610	114900	25297477	968	968	968	968	0
536	20240610	114800	25297477	968	968	968	968	0
537	20240610	114700	25297477	968	968	968	968	0
538	20240610	114600	25297477	968	968	968	968	0
539	20240610	114500	25297477	968	968	968	968	0
540	20240610	114400	25297477	968	968	968	968	1
541	20240610	114300	25296509	968	968	968	968	0
542	20240610	114200	25296509	968	968	968	968	3
543	20240610	114100	25293605	968	968	968	968	0
544	20240610	114000	25293605	968	968	968	968	0
545	20240610	113900	25293605	968	968	968	968	279
546	20240610	113800	25023533	968	968	968	968	0
547	20240610	113700	25023533	968	968	968	968	0
548	20240610	113600	25023533	968	968	968	968	0
549	20240610	113500	25023533	968	968	968	968	81
550	20240610	113400	24945125	967	967	967	967	0
551	20240610	113300	24945125	967	967	967	967	0
552	20240610	113200	24945125	967	967	967	967	0
553	20240610	113100	24945125	967	967	967	967	0
554	20240610	113000	24945125	967	967	967	967	0
555	20240610	112900	24945125	967	967	967	967	0
556	20240610	112800	24945125	967	967	967	967	0
557	20240610	112700	24945125	967	967	967	967	0
558	20240610	112600	24945125	967	967	967	967	0
559	20240610	112500	24945125	967	967	967	967	0
560	20240610	112400	24945125	967	967	967	967	0
561	20240610	112300	24945125	967	967	967	967	0
562	20240610	112200	24945125	967	967	967	967	0
563	20240610	112100	24945125	967	967	967	964	169
564	20240610	112000	24781720	967	967	967	967	0
565	20240610	111900	24781720	967	968	968	967	30
566	20240610	111800	24752691	968	968	968	968	0
567	20240610	111700	24752691	968	968	968	968	1
568	20240610	111600	24751723	968	968	968	968	60
569	20240610	111500	24693643	968	968	968	968	0
570	20240610	111400	24693643	968	968	968	968	0
571	20240610	111300	24693643	968	968	968	968	0
572	20240610	111200	24693643	968	968	968	968	0
573	20240610	111100	24693643	968	968	968	968	0
574	20240610	111000	24693643	968	968	968	968	1
575	20240610	110900	24692675	968	968	968	968	168
576	20240610	110800	24530051	968	968	968	968	0
577	20240610	110700	24530051	968	968	968	968	0
578	20240610	110600	24530051	968	968	968	968	0
579	20240610	110500	24530051	968	968	968	968	0
580	20240610	110400	24530051	968	968	968	968	0
581	20240610	110300	24530051	968	968	968	968	1
582	20240610	110200	24529083	967	967	967	967	0
583	20240610	110100	24529083	967	967	967	967	0
584	20240610	110000	24529083	967	967	967	967	639
585	20240610	105900	23911170	967	967	967	967	0
586	20240610	105800	23911170	967	967	967	967	0
587	20240610	105700	23911170	967	967	967	967	0
588	20240610	105600	23911170	967	967	967	967	0
589	20240610	105500	23911170	967	967	967	967	0
590	20240610	105400	23911170	967	967	967	967	160
591	20240610	105300	23756450	967	967	967	967	0
592	20240610	105200	23756450	967	967	967	967	0
593	20240610	105100	23756450	967	967	967	967	0
594	20240610	105000	23756450	967	967	967	967	0
595	20240610	104900	23756450	967	967	967	967	0
596	20240610	104800	23756450	967	967	967	967	0
597	20240610	104700	23756450	967	967	967	967	0
598	20240610	104600	23756450	967	967	967	967	0
599	20240610	104500	23756450	967	967	967	967	1
600	20240610	104400	23755483	966	966	966	966	982
601	20240610	104300	22806871	964	964	964	964	0
602	20240610	104200	22806871	964	963	964	963	1575
603	20240610	104100	21288579	964	964	964	964	0
604	20240610	104000	21288579	964	964	964	964	0
605	20240610	103900	21288579	964	964	964	964	0
606	20240610	103800	21288579	964	964	964	964	0
607	20240610	103700	21288579	964	964	964	964	10
608	20240610	103600	21278939	964	964	964	964	0
609	20240610	103500	21278939	964	964	964	964	0
610	20240610	103400	21278939	964	964	964	964	0
611	20240610	103300	21278939	964	964	964	964	0
612	20240610	103200	21278939	964	964	964	964	0
613	20240610	103100	21278939	964	964	964	964	0
614	20240610	103000	21278939	964	964	964	964	0
615	20240610	102900	21278939	964	964	964	964	0
616	20240610	102800	21278939	964	964	964	964	200
617	20240610	102700	21086139	964	964	964	964	0
618	20240610	102600	21086139	964	964	964	964	0
619	20240610	102500	21086139	964	964	964	964	0
620	20240610	102400	21086139	964	964	964	964	0
621	20240610	102300	21086139	964	964	964	964	0
622	20240610	102200	21086139	964	964	964	964	1200
623	20240610	102100	19929339	964	964	964	964	2
624	20240610	102000	19927411	964	964	964	964	0
625	20240610	101900	19927411	964	964	964	964	0
626	20240610	101800	19927411	964	964	964	964	0
627	20240610	101700	19927411	964	964	964	964	2
628	20240610	101600	19925483	964	964	964	964	1000
629	20240610	101500	18961483	964	964	964	964	0
630	20240610	101400	18961483	964	964	964	964	0
631	20240610	101300	18961483	964	964	964	964	0
632	20240610	101200	18961483	964	964	964	964	0
633	20240610	101100	18961483	964	964	964	964	1
634	20240610	101000	18960519	964	964	964	964	12
635	20240610	100900	18948951	963	963	963	963	50
636	20240610	100800	18900801	963	963	963	963	439
637	20240610	100700	18478044	963	963	963	963	5
638	20240610	100600	18473229	963	963	963	963	8
639	20240610	100500	18465525	963	964	964	963	413
640	20240610	100400	18067805	964	964	964	964	0
641	20240610	100300	18067805	964	964	964	964	0
642	20240610	100200	18067805	964	964	964	964	0
643	20240610	100100	18067805	964	964	964	964	5
644	20240610	100000	18062985	962	962	962	962	0
645	20240610	095900	18062985	962	963	963	962	3748
646	20240610	095800	14454155	964	964	964	964	100
647	20240610	095700	14357755	964	964	964	964	10
648	20240610	095600	14348115	964	964	964	964	10
649	20240610	095500	14338475	964	964	964	964	10
650	20240610	095400	14328835	964	964	964	964	0
651	20240610	095300	14328835	964	964	964	964	1
652	20240610	095200	14327871	963	963	963	963	0
653	20240610	095100	14327871	963	963	963	963	156
654	20240610	095000	14177643	964	964	964	964	0
655	20240610	094900	14177643	964	964	964	964	0
656	20240610	094800	14177643	964	964	964	964	3839
657	20240610	094700	10476847	964	964	964	964	1
658	20240610	094600	10475883	964	964	964	964	0
659	20240610	094500	10475883	964	964	964	964	0
660	20240610	094400	10475883	964	964	964	964	0
661	20240610	094300	10475883	964	964	964	964	0
662	20240610	094200	10475883	964	964	964	964	519
663	20240610	094100	9975567	964	964	964	964	100
664	20240610	094000	9879167	964	964	964	964	201
665	20240610	093900	9685403	964	964	964	964	137
666	20240610	093800	9553335	964	964	964	964	0
667	20240610	093700	9553335	964	964	964	964	0
668	20240610	093600	9553335	964	964	964	964	0
669	20240610	093500	9553335	964	964	964	964	0
670	20240610	093400	9553335	964	964	964	964	0
671	20240610	093300	9553335	964	964	964	964	201
672	20240610	093200	9359571	964	964	964	964	465
673	20240610	093100	8911311	964	964	964	964	0
674	20240610	093000	8911311	964	964	964	964	1847
675	20240610	092900	7130803	966	966	966	966	0
676	20240610	092800	7130803	966	966	966	966	0
677	20240610	092700	7130803	966	966	966	966	0
678	20240610	092600	7130803	966	966	966	966	0
679	20240610	092500	7130803	966	966	966	966	0
680	20240610	092400	7130803	966	966	966	966	0
681	20240610	092300	7130803	966	966	966	966	16
682	20240610	092200	7115347	966	966	966	966	0
683	20240610	092100	7115347	966	966	966	966	0
684	20240610	092000	7115347	966	966	966	966	1
685	20240610	091900	7114381	964	964	964	964	0
686	20240610	091800	7114381	964	964	964	964	353
687	20240610	091700	6774089	966	966	966	966	0
688	20240610	091600	6774089	966	966	966	966	0
689	20240610	091500	6774089	966	963	966	963	3
690	20240610	091400	6771197	964	964	964	964	163
691	20240610	091300	6614065	964	965	965	964	2837
692	20240610	091200	3877806	966	966	966	966	5
693	20240610	091100	3872976	966	966	966	966	142
694	20240610	091000	3735804	966	966	966	966	20
695	20240610	090900	3716484	966	966	966	966	282
696	20240610	090800	3444072	966	965	966	965	822
697	20240610	090700	2650420	966	966	966	966	0
698	20240610	090600	2650420	966	966	966	966	0
699	20240610	090500	2650420	966	966	966	966	0
700	20240610	090400	2650420	966	965	966	965	475
701	20240610	090300	2192044	965	965	966	965	952
702	20240610	090200	1273363	966	965	966	965	425
703	20240610	090100	863236	966	965	966	965	777
704	20240610	090000	112892	965	965	965	965	104