KissMeData/331520/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	211700	235488994	889	889	889	889	1067
3	20240604	211600	235488994	889	889	889	889	0
4	20240604	211500	235488994	889	889	889	889	0
5	20240604	211400	235488994	889	889	889	889	0
6	20240604	211300	235488994	889	889	889	889	0
7	20240604	211200	235488994	889	889	889	889	0
8	20240604	211100	235488994	889	889	889	889	0
9	20240604	211000	235488994	889	889	889	889	0
10	20240604	210900	235488994	889	889	889	889	0
11	20240604	210800	235488994	889	889	889	889	0
12	20240604	210700	235488994	889	889	889	889	0
13	20240604	210600	235488994	889	889	889	889	0
14	20240604	210500	235488994	889	889	889	889	0
15	20240604	210400	235488994	889	889	889	889	0
16	20240604	210300	235488994	889	889	889	889	0
17	20240604	210200	235488994	889	889	889	889	0
18	20240604	210100	235488994	889	889	889	889	0
19	20240604	210000	235488994	889	889	889	889	0
20	20240604	205900	235488994	889	889	889	889	0
21	20240604	205800	235488994	889	889	889	889	0
22	20240604	205700	235488994	889	889	889	889	0
23	20240604	205600	235488994	889	889	889	889	0
24	20240604	205500	235488994	889	889	889	889	0
25	20240604	205400	235488994	889	889	889	889	0
26	20240604	205300	235488994	889	889	889	889	0
27	20240604	205200	235488994	889	889	889	889	0
28	20240604	205100	235488994	889	889	889	889	0
29	20240604	205000	235488994	889	889	889	889	0
30	20240604	204900	235488994	889	889	889	889	0
31	20240604	204800	235488994	889	889	889	889	0
32	20240604	204700	235488994	889	889	889	889	1067
33	20240604	204600	235488994	889	889	889	889	0
34	20240604	204500	235488994	889	889	889	889	0
35	20240604	204400	235488994	889	889	889	889	0
36	20240604	204300	235488994	889	889	889	889	0
37	20240604	204200	235488994	889	889	889	889	0
38	20240604	204100	235488994	889	889	889	889	0
39	20240604	204000	235488994	889	889	889	889	0
40	20240604	203900	235488994	889	889	889	889	0
41	20240604	203800	235488994	889	889	889	889	0
42	20240604	203700	235488994	889	889	889	889	0
43	20240604	203600	235488994	889	889	889	889	0
44	20240604	203500	235488994	889	889	889	889	0
45	20240604	203400	235488994	889	889	889	889	0
46	20240604	203300	235488994	889	889	889	889	0
47	20240604	203200	235488994	889	889	889	889	0
48	20240604	203100	235488994	889	889	889	889	0
49	20240604	203000	235488994	889	889	889	889	0
50	20240604	202900	235488994	889	889	889	889	0
51	20240604	202800	235488994	889	889	889	889	0
52	20240604	202700	235488994	889	889	889	889	0
53	20240604	202600	235488994	889	889	889	889	0
54	20240604	202500	235488994	889	889	889	889	0
55	20240604	202400	235488994	889	889	889	889	0
56	20240604	202300	235488994	889	889	889	889	0
57	20240604	202200	235488994	889	889	889	889	0
58	20240604	202100	235488994	889	889	889	889	0
59	20240604	202000	235488994	889	889	889	889	0
60	20240604	201900	235488994	889	889	889	889	0
61	20240604	201800	235488994	889	889	889	889	0
62	20240604	201700	235488994	889	889	889	889	1067
63	20240604	201600	235488994	889	889	889	889	0
64	20240604	201500	235488994	889	889	889	889	0
65	20240604	201400	235488994	889	889	889	889	0
66	20240604	201300	235488994	889	889	889	889	0
67	20240604	201200	235488994	889	889	889	889	0
68	20240604	201100	235488994	889	889	889	889	0
69	20240604	201000	235488994	889	889	889	889	0
70	20240604	200900	235488994	889	889	889	889	0
71	20240604	200800	235488994	889	889	889	889	0
72	20240604	200700	235488994	889	889	889	889	0
73	20240604	200600	235488994	889	889	889	889	0
74	20240604	200500	235488994	889	889	889	889	0
75	20240604	200400	235488994	889	889	889	889	0
76	20240604	200300	235488994	889	889	889	889	0
77	20240604	200200	235488994	889	889	889	889	0
78	20240604	200100	235488994	889	889	889	889	0
79	20240604	200000	235488994	889	889	889	889	0
80	20240604	195900	235488994	889	889	889	889	0
81	20240604	195800	235488994	889	889	889	889	0
82	20240604	195700	235488994	889	889	889	889	0
83	20240604	195600	235488994	889	889	889	889	0
84	20240604	195500	235488994	889	889	889	889	0
85	20240604	195400	235488994	889	889	889	889	0
86	20240604	195300	235488994	889	889	889	889	0
87	20240604	195200	235488994	889	889	889	889	0
88	20240604	195100	235488994	889	889	889	889	0
89	20240604	195000	235488994	889	889	889	889	0
90	20240604	194900	235488994	889	889	889	889	0
91	20240604	194800	235488994	889	889	889	889	0
92	20240604	194700	235488994	889	889	889	889	1067
93	20240604	194600	235488994	889	889	889	889	0
94	20240604	194500	235488994	889	889	889	889	0
95	20240604	194400	235488994	889	889	889	889	0
96	20240604	194300	235488994	889	889	889	889	0
97	20240604	194200	235488994	889	889	889	889	0
98	20240604	194100	235488994	889	889	889	889	0
99	20240604	194000	235488994	889	889	889	889	0
100	20240604	193900	235488994	889	889	889	889	0
101	20240604	193800	235488994	889	889	889	889	0
102	20240604	193700	235488994	889	889	889	889	0
103	20240604	193600	235488994	889	889	889	889	0
104	20240604	193500	235488994	889	889	889	889	0
105	20240604	193400	235488994	889	889	889	889	0
106	20240604	193300	235488994	889	889	889	889	0
107	20240604	193200	235488994	889	889	889	889	0
108	20240604	193100	235488994	889	889	889	889	0
109	20240604	193000	235488994	889	889	889	889	0
110	20240604	192900	235488994	889	889	889	889	0
111	20240604	192800	235488994	889	889	889	889	0
112	20240604	192700	235488994	889	889	889	889	0
113	20240604	192600	235488994	889	889	889	889	0
114	20240604	192500	235488994	889	889	889	889	0
115	20240604	192400	235488994	889	889	889	889	0
116	20240604	192300	235488994	889	889	889	889	0
117	20240604	192200	235488994	889	889	889	889	0
118	20240604	192100	235488994	889	889	889	889	0
119	20240604	192000	235488994	889	889	889	889	0
120	20240604	191900	235488994	889	889	889	889	0
121	20240604	191800	235488994	889	889	889	889	0
122	20240604	191700	235488994	889	889	889	889	1067
123	20240604	191600	235488994	889	889	889	889	0
124	20240604	191500	235488994	889	889	889	889	0
125	20240604	191400	235488994	889	889	889	889	0
126	20240604	191300	235488994	889	889	889	889	0
127	20240604	191200	235488994	889	889	889	889	0
128	20240604	191100	235488994	889	889	889	889	0
129	20240604	191000	235488994	889	889	889	889	0
130	20240604	190900	235488994	889	889	889	889	0
131	20240604	190800	235488994	889	889	889	889	0
132	20240604	190700	235488994	889	889	889	889	0
133	20240604	190600	235488994	889	889	889	889	0
134	20240604	190500	235488994	889	889	889	889	0
135	20240604	190400	235488994	889	889	889	889	0
136	20240604	190300	235488994	889	889	889	889	0
137	20240604	190200	235488994	889	889	889	889	0
138	20240604	190100	235488994	889	889	889	889	0
139	20240604	190000	235488994	889	889	889	889	0
140	20240604	185900	235488994	889	889	889	889	0
141	20240604	185800	235488994	889	889	889	889	0
142	20240604	185700	235488994	889	889	889	889	0
143	20240604	185600	235488994	889	889	889	889	0
144	20240604	185500	235488994	889	889	889	889	0
145	20240604	185400	235488994	889	889	889	889	0
146	20240604	185300	235488994	889	889	889	889	0
147	20240604	185200	235488994	889	889	889	889	0
148	20240604	185100	235488994	889	889	889	889	0
149	20240604	185000	235488994	889	889	889	889	0
150	20240604	184900	235488994	889	889	889	889	0
151	20240604	184800	235488994	889	889	889	889	0
152	20240604	184700	235488994	889	889	889	889	1067
153	20240604	184600	235488994	889	889	889	889	0
154	20240604	184500	235488994	889	889	889	889	0
155	20240604	184400	235488994	889	889	889	889	0
156	20240604	184300	235488994	889	889	889	889	0
157	20240604	184200	235488994	889	889	889	889	0
158	20240604	184100	235488994	889	889	889	889	0
159	20240604	184000	235488994	889	889	889	889	0
160	20240604	183900	235488994	889	889	889	889	0
161	20240604	183800	235488994	889	889	889	889	0
162	20240604	183700	235488994	889	889	889	889	0
163	20240604	183600	235488994	889	889	889	889	0
164	20240604	183500	235488994	889	889	889	889	0
165	20240604	183400	235488994	889	889	889	889	0
166	20240604	183300	235488994	889	889	889	889	0
167	20240604	183200	235488994	889	889	889	889	0
168	20240604	183100	235488994	889	889	889	889	0
169	20240604	183000	235488994	889	889	889	889	0
170	20240604	182900	235488994	889	889	889	889	0
171	20240604	182800	235488994	889	889	889	889	0
172	20240604	182700	235488994	889	889	889	889	0
173	20240604	182600	235488994	889	889	889	889	0
174	20240604	182500	235488994	889	889	889	889	0
175	20240604	182400	235488994	889	889	889	889	0
176	20240604	182300	235488994	889	889	889	889	0
177	20240604	182200	235488994	889	889	889	889	0
178	20240604	182100	235488994	889	889	889	889	0
179	20240604	182000	235488994	889	889	889	889	0
180	20240604	181900	235488994	889	889	889	889	0
181	20240604	181800	235488994	889	889	889	889	0
182	20240604	181700	235488994	889	889	889	889	1067
183	20240604	181600	235488994	889	889	889	889	0
184	20240604	181500	235488994	889	889	889	889	0
185	20240604	181400	235488994	889	889	889	889	0
186	20240604	181300	235488994	889	889	889	889	0
187	20240604	181200	235488994	889	889	889	889	0
188	20240604	181100	235488994	889	889	889	889	0
189	20240604	181000	235488994	889	889	889	889	0
190	20240604	180900	235488994	889	889	889	889	0
191	20240604	180800	235488994	889	889	889	889	0
192	20240604	180700	235488994	889	889	889	889	0
193	20240604	180600	235488994	889	889	889	889	0
194	20240604	180500	235488994	889	889	889	889	0
195	20240604	180400	235488994	889	889	889	889	0
196	20240604	180300	235488994	889	889	889	889	0
197	20240604	180200	235488994	889	889	889	889	0
198	20240604	180100	235488994	889	889	889	889	0
199	20240604	180000	235488994	889	889	889	889	0
200	20240604	175900	235488994	889	889	889	889	0
201	20240604	175800	235488994	889	889	889	889	0
202	20240604	175700	235488994	889	889	889	889	0
203	20240604	175600	235488994	889	889	889	889	0
204	20240604	175500	235488994	889	889	889	889	0
205	20240604	175400	235488994	889	889	889	889	0
206	20240604	175300	235488994	889	889	889	889	0
207	20240604	175200	235488994	889	889	889	889	0
208	20240604	175100	235488994	889	889	889	889	0
209	20240604	175000	235488994	889	889	889	889	0
210	20240604	174900	235488994	889	889	889	889	0
211	20240604	174800	235488994	889	889	889	889	0
212	20240604	174700	235488994	889	889	889	889	1067
213	20240604	174600	235488994	889	889	889	889	0
214	20240604	174500	235488994	889	889	889	889	0
215	20240604	174400	235488994	889	889	889	889	0
216	20240604	174300	235488994	889	889	889	889	0
217	20240604	174200	235488994	889	889	889	889	0
218	20240604	174100	235488994	889	889	889	889	0
219	20240604	174000	235488994	889	889	889	889	0
220	20240604	173900	235488994	889	889	889	889	0
221	20240604	173800	235488994	889	889	889	889	0
222	20240604	173700	235488994	889	889	889	889	0
223	20240604	173600	235488994	889	889	889	889	0
224	20240604	173500	235488994	889	889	889	889	0
225	20240604	173400	235488994	889	889	889	889	0
226	20240604	173300	235488994	889	889	889	889	0
227	20240604	173200	235488994	889	889	889	889	0
228	20240604	173100	235488994	889	889	889	889	0
229	20240604	173000	235488994	889	889	889	889	0
230	20240604	172900	235488994	889	889	889	889	0
231	20240604	172800	235488994	889	889	889	889	0
232	20240604	172700	235488994	889	889	889	889	0
233	20240604	172600	235488994	889	889	889	889	0
234	20240604	172500	235488994	889	889	889	889	0
235	20240604	172400	235488994	889	889	889	889	0
236	20240604	172300	235488994	889	889	889	889	0
237	20240604	172200	235488994	889	889	889	889	0
238	20240604	172100	235488994	889	889	889	889	0
239	20240604	172000	235488994	889	889	889	889	0
240	20240604	171900	235488994	889	889	889	889	0
241	20240604	171800	235488994	889	889	889	889	0
242	20240604	171700	235488994	889	889	889	889	1067
243	20240604	171600	235488994	889	889	889	889	0
244	20240604	171500	235488994	889	889	889	889	0
245	20240604	171400	235488994	889	889	889	889	0
246	20240604	171300	235488994	889	889	889	889	0
247	20240604	171200	235488994	889	889	889	889	0
248	20240604	171100	235488994	889	889	889	889	0
249	20240604	171000	235488994	889	889	889	889	0
250	20240604	170900	235488994	889	889	889	889	0
251	20240604	170800	235488994	889	889	889	889	0
252	20240604	170700	235488994	889	889	889	889	0
253	20240604	170600	235488994	889	889	889	889	0
254	20240604	170500	235488994	889	889	889	889	0
255	20240604	170400	235488994	889	889	889	889	0
256	20240604	170300	235488994	889	889	889	889	0
257	20240604	170200	235488994	889	889	889	889	0
258	20240604	170100	235488994	889	889	889	889	0
259	20240604	170000	235488994	889	889	889	889	0
260	20240604	165900	235488994	889	889	889	889	0
261	20240604	165800	235488994	889	889	889	889	0
262	20240604	165700	235488994	889	889	889	889	0
263	20240604	165600	235488994	889	889	889	889	0
264	20240604	165500	235488994	889	889	889	889	0
265	20240604	165400	235488994	889	889	889	889	0
266	20240604	165300	235488994	889	889	889	889	0
267	20240604	165200	235488994	889	889	889	889	0
268	20240604	165100	235488994	889	889	889	889	0
269	20240604	165000	235488994	889	889	889	889	0
270	20240604	164900	235488994	889	889	889	889	0
271	20240604	164800	235488994	889	889	889	889	0
272	20240604	164700	235488994	889	889	889	889	1067
273	20240604	164600	235488994	889	889	889	889	0
274	20240604	164500	235488994	889	889	889	889	0
275	20240604	164400	235488994	889	889	889	889	0
276	20240604	164300	235488994	889	889	889	889	0
277	20240604	164200	235488994	889	889	889	889	0
278	20240604	164100	235488994	889	889	889	889	0
279	20240604	164000	235488994	889	889	889	889	0
280	20240604	163900	235488994	889	889	889	889	0
281	20240604	163800	235488994	889	889	889	889	0
282	20240604	163700	235488994	889	889	889	889	0
283	20240604	163600	235488994	889	889	889	889	0
284	20240604	163500	235488994	889	889	889	889	0
285	20240604	163400	235488994	889	889	889	889	0
286	20240604	163300	235488994	889	889	889	889	0
287	20240604	163200	235488994	889	889	889	889	0
288	20240604	163100	235488994	889	889	889	889	0
289	20240604	163000	235488994	889	889	889	889	0
290	20240604	162900	235488994	889	889	889	889	0
291	20240604	162800	235488994	889	889	889	889	0
292	20240604	162700	235488994	889	889	889	889	0
293	20240604	162600	235488994	889	889	889	889	0
294	20240604	162500	235488994	889	889	889	889	0
295	20240604	162400	235488994	889	889	889	889	0
296	20240604	162300	235488994	889	889	889	889	0
297	20240604	162200	235488994	889	889	889	889	0
298	20240604	162100	235488994	889	889	889	889	0
299	20240604	162000	235488994	889	889	889	889	0
300	20240604	161900	235488994	889	889	889	889	0
301	20240604	161800	235488994	889	889	889	889	0
302	20240604	161700	235488994	889	889	889	889	1067
303	20240604	161600	235488994	889	889	889	889	0
304	20240604	161500	235488994	889	889	889	889	0
305	20240604	161400	235488994	889	889	889	889	0
306	20240604	161300	235488994	889	889	889	889	0
307	20240604	161200	235488994	889	889	889	889	0
308	20240604	161100	235488994	889	889	889	889	0
309	20240604	161000	235488994	889	889	889	889	0
310	20240604	160900	235488994	889	889	889	889	0
311	20240604	160800	235488994	889	889	889	889	0
312	20240604	160700	235488994	889	889	889	889	0
313	20240604	160600	235488994	889	889	889	889	0
314	20240604	160500	235488994	889	889	889	889	0
315	20240604	160400	235488994	889	889	889	889	0
316	20240604	160300	235488994	889	889	889	889	0
317	20240604	160200	235488994	889	889	889	889	0
318	20240604	160100	235488994	889	889	889	889	0
319	20240604	160000	235488994	889	889	889	889	0
320	20240604	155900	235488994	889	889	889	889	0
321	20240604	155800	235488994	889	889	889	889	0
322	20240604	155700	235488994	889	889	889	889	0
323	20240604	155600	235488994	889	889	889	889	0
324	20240604	155500	235488994	889	889	889	889	0
325	20240604	155400	235488994	889	889	889	889	0
326	20240604	155300	235488994	889	889	889	889	0
327	20240604	155200	235488994	889	889	889	889	0
328	20240604	155100	235488994	889	889	889	889	0
329	20240604	155000	235488994	889	889	889	889	0
330	20240604	154900	235488994	889	889	889	889	0
331	20240604	154800	235488994	889	889	889	889	0
332	20240604	154700	235488994	889	889	889	889	1067
333	20240604	154600	235488994	889	889	889	889	0
334	20240604	154500	235488994	889	889	889	889	0
335	20240604	154400	235488994	889	889	889	889	0
336	20240604	154300	235488994	889	889	889	889	0
337	20240604	154200	235488994	889	889	889	889	0
338	20240604	154100	235488994	889	889	889	889	0
339	20240604	154000	235488994	889	889	889	889	0
340	20240604	153900	235488994	889	889	889	889	0
341	20240604	153800	235488994	889	889	889	889	0
342	20240604	153700	235488994	889	889	889	889	0
343	20240604	153600	235488994	889	889	889	889	0
344	20240604	153500	235488994	889	889	889	889	0
345	20240604	153400	235488994	889	889	889	889	0
346	20240604	153300	235488994	889	889	889	889	0
347	20240604	153200	235488994	889	889	889	889	0
348	20240604	153100	235488994	889	889	889	889	0
349	20240604	153000	235488994	889	889	889	889	1067
350	20240604	152900	234540431	889	889	889	889	0
351	20240604	152800	234540431	889	889	889	889	0
352	20240604	152700	234540431	889	889	889	889	0
353	20240604	152600	234540431	889	889	889	889	0
354	20240604	152500	234540431	889	889	889	889	0
355	20240604	152400	234540431	889	889	889	889	0
356	20240604	152300	234540431	889	889	889	889	0
357	20240604	152200	234540431	889	889	889	889	0
358	20240604	152100	234540431	889	889	889	889	0
359	20240604	152000	234540431	889	889	889	889	0
360	20240604	151900	234540431	889	889	889	889	23
361	20240604	151800	234519984	889	889	889	889	0
362	20240604	151700	234519984	889	889	889	889	0
363	20240604	151600	234519984	889	889	889	889	0
364	20240604	151500	234519984	889	884	889	884	239
365	20240604	151400	234308703	889	889	889	889	0
366	20240604	151300	234308703	889	889	889	889	0
367	20240604	151200	234308703	889	889	889	889	0
368	20240604	151100	234308703	889	886	889	881	71
369	20240604	151000	234246029	891	890	891	890	3
370	20240604	150900	234243357	892	892	892	892	0
371	20240604	150800	234243357	892	892	892	892	0
372	20240604	150700	234243357	892	892	892	892	0
373	20240604	150600	234243357	892	892	892	892	0
374	20240604	150500	234243357	892	892	892	892	0
375	20240604	150400	234243357	892	892	892	892	0
376	20240604	150300	234243357	892	892	892	892	0
377	20240604	150200	234243357	892	892	892	892	0
378	20240604	150100	234243357	892	892	892	892	0
379	20240604	150000	234243357	892	892	892	886	6031
380	20240604	145900	228899879	886	887	892	886	879
381	20240604	145800	228120479	892	892	892	892	1
382	20240604	145700	228119587	886	886	886	886	0
383	20240604	145600	228119587	886	886	886	886	285
384	20240604	145500	227867077	892	892	892	892	622
385	20240604	145400	227312253	892	892	892	892	1248
386	20240604	145300	226199037	887	889	892	887	1608
387	20240604	145200	224768770	889	889	889	889	1710
388	20240604	145100	223248580	889	889	889	889	1525
389	20240604	145000	221892855	886	890	890	886	1484
390	20240604	144900	220574010	890	891	891	890	1528
391	20240604	144800	219213393	890	889	890	889	1883
392	20240604	144700	217537923	889	891	891	889	1811
393	20240604	144600	215924827	893	894	894	891	2518
394	20240604	144500	213676363	896	896	896	896	1910
395	20240604	144400	211965003	896	889	896	889	7193
396	20240604	144300	205552150	889	889	889	888	1911
397	20240604	144200	203853284	889	888	889	888	1853
398	20240604	144100	202207437	884	888	888	884	2181
399	20240604	144000	200271589	888	888	888	888	1839
400	20240604	143900	198638557	887	890	890	886	2613
401	20240604	143800	196318499	891	888	892	888	3362
402	20240604	143700	193330914	888	889	889	888	1577
403	20240604	143600	191929363	890	889	890	889	2272
404	20240604	143500	189908996	889	888	889	887	2371
405	20240604	143400	187803797	887	884	888	884	4915
406	20240604	143300	183454484	884	881	884	881	6693
407	20240604	143200	177548939	881	880	881	880	1980
408	20240604	143100	175805579	880	880	881	880	2247
409	20240604	143000	173827719	880	879	880	879	1060
410	20240604	142900	172895420	876	876	876	876	246
411	20240604	142800	172679924	879	879	879	879	0
412	20240604	142700	172679924	879	879	879	879	1
413	20240604	142600	172679045	876	876	879	876	5329
414	20240604	142500	168010838	879	879	879	879	0
415	20240604	142400	168010838	879	879	879	879	1
416	20240604	142300	168009959	876	876	876	876	227
417	20240604	142200	167811107	879	879	879	879	1
418	20240604	142100	167810228	875	875	875	875	0
419	20240604	142000	167810228	875	875	875	875	284
420	20240604	141900	167561728	879	879	879	879	0
421	20240604	141800	167561728	879	879	879	879	1
422	20240604	141700	167560849	875	875	875	875	270
423	20240604	141600	167324599	879	879	879	879	0
424	20240604	141500	167324599	879	879	879	879	1
425	20240604	141400	167323720	874	874	874	874	342
426	20240604	141300	167024812	878	878	878	878	0
427	20240604	141200	167024812	878	878	878	878	2701
428	20240604	141100	164653334	874	874	874	873	3341
429	20240604	141000	161736428	879	879	879	879	1
430	20240604	140900	161735549	878	878	878	878	0
431	20240604	140800	161735549	878	878	878	878	2868
432	20240604	140700	159217445	878	878	878	878	0
433	20240604	140600	159217445	878	878	878	878	473
434	20240604	140500	158802151	880	878	880	878	212
435	20240604	140400	158616013	878	878	878	878	0
436	20240604	140300	158616013	878	878	878	878	0
437	20240604	140200	158616013	878	878	878	878	286
438	20240604	140100	158364905	881	879	881	879	650
439	20240604	140000	157793320	878	878	878	878	752
440	20240604	135900	157133064	878	878	878	878	299
441	20240604	135800	156870542	878	878	878	878	0
442	20240604	135700	156870542	878	878	878	878	0
443	20240604	135600	156870542	878	879	879	878	309
444	20240604	135500	156599239	877	877	877	877	0
445	20240604	135400	156599239	877	877	877	877	0
446	20240604	135300	156599239	877	877	877	877	247
447	20240604	135200	156382620	879	879	879	879	1
448	20240604	135100	156381741	876	876	876	876	0
449	20240604	135000	156381741	876	876	876	876	330
450	20240604	134900	156092661	879	879	879	879	0
451	20240604	134800	156092661	879	879	879	879	1
452	20240604	134700	156091782	875	875	875	875	224
453	20240604	134600	155895782	879	879	879	879	1
454	20240604	134500	155894903	875	875	875	875	0
455	20240604	134400	155894903	875	875	875	875	280
456	20240604	134300	155649903	875	875	875	875	111
457	20240604	134200	155552778	874	874	874	874	0
458	20240604	134100	155552778	874	874	874	874	275
459	20240604	134000	155312428	874	874	874	874	0
460	20240604	133900	155312428	874	874	874	874	0
461	20240604	133800	155312428	874	874	874	874	358
462	20240604	133700	154999536	875	875	875	875	0
463	20240604	133600	154999536	875	875	875	875	0
464	20240604	133500	154999536	875	873	875	873	197
465	20240604	133400	154827553	875	875	875	875	0
466	20240604	133300	154827553	875	875	875	875	1
467	20240604	133200	154826678	873	873	873	873	2072
468	20240604	133100	153017822	874	874	874	874	228
469	20240604	133000	152818550	874	874	874	874	0
470	20240604	132900	152818550	874	874	874	874	702
471	20240604	132800	152205002	875	875	875	875	0
472	20240604	132700	152205002	875	875	875	875	0
473	20240604	132600	152205002	875	874	875	874	321
474	20240604	132500	151924425	875	875	875	875	0
475	20240604	132400	151924425	875	875	875	875	0
476	20240604	132300	151924425	875	875	875	875	121
477	20240604	132200	151818550	875	875	875	875	0
478	20240604	132100	151818550	875	875	875	875	96
479	20240604	132000	151734550	873	873	873	873	283
480	20240604	131900	151487491	873	873	873	873	0
481	20240604	131800	151487491	873	873	873	873	0
482	20240604	131700	151487491	873	873	873	873	0
483	20240604	131600	151487491	873	873	873	873	271
484	20240604	131500	151250908	873	873	873	873	178
485	20240604	131400	151095514	872	872	872	872	0
486	20240604	131300	151095514	872	872	872	872	354
487	20240604	131200	150786826	873	873	873	873	0
488	20240604	131100	150786826	873	873	873	873	0
489	20240604	131000	150786826	873	873	873	873	23
490	20240604	130900	150766747	875	875	875	875	1
491	20240604	130800	150765872	875	875	875	875	1
492	20240604	130700	150764997	872	872	872	872	300
493	20240604	130600	150503397	875	875	875	875	0
494	20240604	130500	150503397	875	875	875	875	1
495	20240604	130400	150502522	872	872	872	872	255
496	20240604	130300	150280162	874	874	874	874	0
497	20240604	130200	150280162	874	874	874	874	601
498	20240604	130100	149754888	872	872	872	872	344
499	20240604	130000	149454920	874	874	874	874	0
500	20240604	125900	149454920	874	872	874	872	29
501	20240604	125800	149429630	872	872	872	872	210
502	20240604	125700	149246510	874	874	874	874	0
503	20240604	125600	149246510	874	874	874	874	1
504	20240604	125500	149245636	872	872	872	872	301
505	20240604	125400	148983164	874	874	874	874	0
506	20240604	125300	148983164	874	874	874	874	0
507	20240604	125200	148983164	874	873	874	872	1270
508	20240604	125100	147875474	873	873	873	873	0
509	20240604	125000	147875474	873	873	873	873	0
510	20240604	124900	147875474	873	873	873	873	338
511	20240604	124800	147580400	873	873	873	873	0
512	20240604	124700	147580400	873	873	873	873	0
513	20240604	124600	147580400	873	873	873	873	216
514	20240604	124500	147391832	874	874	874	874	1
515	20240604	124400	147390958	874	874	874	874	0
516	20240604	124300	147390958	874	874	874	874	97
517	20240604	124200	147306180	874	874	874	874	0
518	20240604	124100	147306180	874	874	874	874	0
519	20240604	124000	147306180	874	874	874	874	272
520	20240604	123900	147068452	875	875	875	875	1
521	20240604	123800	147067577	874	874	874	874	0
522	20240604	123700	147067577	874	874	874	874	329
523	20240604	123600	146780031	874	874	874	874	0
524	20240604	123500	146780031	874	874	874	874	0
525	20240604	123400	146780031	874	874	874	874	226
526	20240604	123300	146582507	875	875	875	875	0
527	20240604	123200	146582507	875	875	875	875	0
528	20240604	123100	146582507	875	880	880	875	243
529	20240604	123000	146369877	875	875	875	875	0
530	20240604	122900	146369877	875	875	875	875	0
531	20240604	122800	146369877	875	875	875	875	213
532	20240604	122700	146183502	875	875	875	875	0
533	20240604	122600	146183502	875	875	875	875	0
534	20240604	122500	146183502	875	875	875	875	346
535	20240604	122400	145880752	880	875	880	875	459
536	20240604	122300	145478400	875	875	875	875	0
537	20240604	122200	145478400	875	875	875	875	209
538	20240604	122100	145295525	875	875	875	875	0
539	20240604	122000	145295525	875	875	875	875	0
540	20240604	121900	145295525	875	875	875	875	342
541	20240604	121800	144996275	875	875	875	875	0
542	20240604	121700	144996275	875	875	875	875	0
543	20240604	121600	144996275	875	875	875	875	213
544	20240604	121500	144809900	874	874	874	874	8
545	20240604	121400	144802908	874	874	874	874	0
546	20240604	121300	144802908	874	874	874	874	286
547	20240604	121200	144552944	876	876	876	876	1
548	20240604	121100	144552068	873	873	873	873	0
549	20240604	121000	144552068	873	873	873	873	268
550	20240604	120900	144318104	877	877	877	877	0
551	20240604	120800	144318104	877	877	877	877	0
552	20240604	120700	144318104	877	873	877	873	312
553	20240604	120600	144045724	877	877	877	877	0
554	20240604	120500	144045724	877	877	877	877	0
555	20240604	120400	144045724	877	873	877	873	245
556	20240604	120300	143831835	877	877	877	877	0
557	20240604	120200	143831835	877	877	877	877	0
558	20240604	120100	143831835	877	873	877	873	332
559	20240604	120000	143541995	877	877	877	877	0
560	20240604	115900	143541995	877	877	877	877	0
561	20240604	115800	143541995	877	873	877	873	224
562	20240604	115700	143346439	877	877	877	877	0
563	20240604	115600	143346439	877	877	877	877	9
564	20240604	115500	143338546	873	873	873	873	355
565	20240604	115400	143028631	874	874	874	874	341
566	20240604	115300	142730597	873	873	873	873	0
567	20240604	115200	142730597	873	872	873	872	471
568	20240604	115100	142319614	872	872	872	872	0
569	20240604	115000	142319614	872	872	872	872	691
570	20240604	114900	141717062	873	873	873	873	85
571	20240604	114800	141642857	872	872	872	872	0
572	20240604	114700	141642857	872	872	872	872	0
573	20240604	114600	141642857	872	872	872	872	215
574	20240604	114500	141455377	871	871	871	871	0
575	20240604	114400	141455377	871	871	871	870	1825
576	20240604	114300	139867540	871	871	871	871	324
577	20240604	114200	139585336	877	877	877	877	0
578	20240604	114100	139585336	877	877	877	877	0
579	20240604	114000	139585336	877	872	877	872	231
580	20240604	113900	139383899	878	878	878	878	0
581	20240604	113800	139383899	878	878	878	878	455
582	20240604	113700	138984409	872	872	872	872	332
583	20240604	113600	138694905	878	879	879	878	2
584	20240604	113500	138693148	879	879	879	879	0
585	20240604	113400	138693148	879	872	879	872	224
586	20240604	113300	138497813	879	879	879	879	0
587	20240604	113200	138497813	879	879	879	879	0
588	20240604	113100	138497813	879	879	879	879	1
589	20240604	113000	138496934	872	872	872	872	310
590	20240604	112900	138226614	879	879	879	879	0
591	20240604	112800	138226614	879	879	879	879	1
592	20240604	112700	138225735	872	880	880	872	250
593	20240604	112600	138007695	878	878	878	878	0
594	20240604	112500	138007695	878	879	879	878	15
595	20240604	112400	137994516	879	879	879	872	448
596	20240604	112300	137602810	880	880	880	880	1
597	20240604	112200	137601930	879	879	879	879	1
598	20240604	112100	137601051	873	877	881	873	2896
599	20240604	112000	135061287	877	877	877	877	1140
600	20240604	111900	134061507	877	877	877	877	1
601	20240604	111800	134060630	870	877	877	870	307
602	20240604	111700	133793533	876	876	876	876	124
603	20240604	111600	133684909	876	876	876	876	2
604	20240604	111500	133683157	870	870	870	870	249
605	20240604	111400	133466527	876	876	876	876	0
606	20240604	111300	133466527	876	876	876	876	50
607	20240604	111200	133422727	869	876	876	869	1350
608	20240604	111100	132242577	876	873	876	873	200
609	20240604	111000	132067582	873	873	873	873	0
610	20240604	110900	132067582	873	869	873	869	1205
611	20240604	110800	131020433	873	868	873	868	129
612	20240604	110700	130908456	873	873	873	873	1
613	20240604	110600	130907583	867	867	867	867	313
614	20240604	110500	130636212	873	869	873	866	36001
615	20240604	110400	99422017	874	874	874	874	1
616	20240604	110300	99421143	869	874	874	869	311
617	20240604	110200	99150539	874	874	874	874	0
618	20240604	110100	99150539	874	874	874	874	2
619	20240604	110000	99148791	868	868	868	868	300
620	20240604	105900	98888391	874	874	874	874	0
621	20240604	105800	98888391	874	874	874	874	5
622	20240604	105700	98884021	874	875	875	868	259
623	20240604	105600	98659196	875	875	875	875	1
624	20240604	105500	98658321	868	870	870	868	120
625	20240604	105400	98554094	870	875	875	870	325
626	20240604	105300	98271169	870	869	870	869	176
627	20240604	105200	98118062	869	867	869	866	5000
628	20240604	105100	93786176	867	867	867	867	264
629	20240604	105000	93557288	867	867	867	867	49
630	20240604	104900	93514805	870	870	870	870	0
631	20240604	104800	93514805	870	870	870	870	183
632	20240604	104700	93355595	873	873	873	873	0
633	20240604	104600	93355595	873	873	873	873	0
634	20240604	104500	93355595	873	867	873	867	261
635	20240604	104400	93129302	873	873	873	873	0
636	20240604	104300	93129302	873	873	873	873	0
637	20240604	104200	93129302	873	874	874	867	291
638	20240604	104100	92876992	873	873	873	873	0
639	20240604	104000	92876992	873	868	873	867	2467
640	20240604	103900	90737922	874	867	874	867	625
641	20240604	103800	90195691	874	874	874	866	6568
642	20240604	103700	84464429	874	874	874	874	0
643	20240604	103600	84464429	874	875	875	874	517
644	20240604	103500	84012194	879	879	879	879	10
645	20240604	103400	84003404	879	879	879	879	1
646	20240604	103300	84002525	875	875	875	875	229
647	20240604	103200	83802150	879	875	879	875	11
648	20240604	103100	83792521	878	878	878	878	0
649	20240604	103000	83792521	878	874	878	874	354
650	20240604	102900	83483121	879	879	879	879	1
651	20240604	102800	83482242	874	874	874	874	16
652	20240604	102700	83468258	875	876	876	875	1186
653	20240604	102600	82429875	880	880	880	880	0
654	20240604	102500	82429875	880	880	880	880	12
655	20240604	102400	82419315	880	876	880	876	328
656	20240604	102300	82131983	880	880	880	880	0
657	20240604	102200	82131983	880	880	880	880	0
658	20240604	102100	82131983	880	876	880	876	228
659	20240604	102000	81932251	880	876	880	876	769
660	20240604	101900	81258603	876	876	876	876	575
661	20240604	101800	80754903	880	876	880	876	327
662	20240604	101700	80468447	880	880	880	880	20
663	20240604	101600	80450847	880	880	880	880	1
664	20240604	101500	80449967	876	876	876	876	229
665	20240604	101400	80249363	880	876	880	872	603
666	20240604	101300	79721652	879	879	879	879	30
667	20240604	101200	79695282	879	876	879	876	282
668	20240604	101100	79448247	879	877	879	876	1542
669	20240604	101000	78095147	877	883	883	877	6704
670	20240604	100900	72202329	879	881	881	879	275
671	20240604	100800	71960056	885	883	885	881	12501
672	20240604	100700	60934227	889	889	889	889	0
673	20240604	100600	60934227	889	881	889	881	360
674	20240604	100500	60617051	889	879	889	879	542
675	20240604	100400	60139547	879	879	879	879	1
676	20240604	100300	60138668	888	882	889	879	1198
677	20240604	100200	59084652	889	889	889	889	0
678	20240604	100100	59084652	889	888	889	888	81
679	20240604	100000	59012723	889	881	889	880	503
680	20240604	095900	58567855	881	881	881	881	1
681	20240604	095800	58566974	888	888	888	888	1
682	20240604	095700	58566086	888	888	888	888	32
683	20240604	095600	58537670	888	888	888	888	0
684	20240604	095500	58537670	888	888	888	888	102
685	20240604	095400	58447094	888	888	888	872	805
686	20240604	095300	57739562	884	885	888	884	10023
687	20240604	095200	48872975	885	885	885	885	2
688	20240604	095100	48871205	889	889	889	889	1
689	20240604	095000	48870316	886	886	886	886	0
690	20240604	094900	48870316	886	889	889	885	3651
691	20240604	094800	45635988	890	890	890	890	343
692	20240604	094700	45330718	895	895	895	895	1
693	20240604	094600	45329823	891	895	895	891	13
694	20240604	094500	45318216	896	896	896	896	1
695	20240604	094400	45317320	895	895	895	895	300
696	20240604	094300	45048820	895	895	895	895	0
697	20240604	094200	45048820	895	889	895	889	2
698	20240604	094100	45047036	894	889	896	889	352
699	20240604	094000	44732451	894	894	894	894	0
700	20240604	093900	44732451	894	889	894	889	2
701	20240604	093800	44730668	895	895	895	895	1
702	20240604	093700	44729773	889	889	889	889	1
703	20240604	093600	44728884	895	889	895	889	2
704	20240604	093500	44727100	890	895	896	890	12
705	20240604	093400	44716364	897	896	897	896	1790
706	20240604	093300	43111962	887	893	899	886	6850
707	20240604	093200	36980089	893	893	893	893	1
708	20240604	093100	36979196	886	886	886	886	1
709	20240604	093000	36978310	893	893	893	893	0
710	20240604	092900	36978310	893	886	893	886	101
711	20240604	092800	36888154	893	893	893	893	0
712	20240604	092700	36888154	893	891	893	891	1586
713	20240604	092600	35475026	891	891	891	891	0
714	20240604	092500	35475026	891	889	891	889	19905
715	20240604	092400	17778043	889	889	889	889	1
716	20240604	092300	17777154	888	888	888	888	1279
717	20240604	092200	16641402	889	888	889	888	1452
718	20240604	092100	15352025	888	888	888	888	1
719	20240604	092000	15351137	888	888	888	888	1
720	20240604	091900	15350249	888	888	888	888	1
721	20240604	091800	15349361	886	886	886	886	0
722	20240604	091700	15349361	886	886	886	886	0
723	20240604	091600	15349361	886	886	886	886	0
724	20240604	091500	15349361	886	888	888	886	17
725	20240604	091400	15334271	889	889	889	889	0
726	20240604	091300	15334271	889	889	889	889	0
727	20240604	091200	15334271	889	889	889	889	0
728	20240604	091100	15334271	889	889	889	889	11
729	20240604	091000	15324492	889	889	889	889	56
730	20240604	090900	15274708	888	889	889	888	1757
731	20240604	090800	13714491	888	888	888	888	1644
732	20240604	090700	12254619	888	888	888	888	0
733	20240604	090600	12254619	888	888	888	888	10
734	20240604	090500	12245739	888	888	888	885	1523
735	20240604	090400	10896892	886	886	886	886	243
736	20240604	090300	10681594	889	889	889	889	1000
737	20240604	090200	9792594	889	889	889	889	3
738	20240604	090100	9789927	889	889	889	889	126
739	20240604	090000	9677913	886	889	889	886	10338