KissMeData/044480/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192900	323629687	921	921	921	921	4725
3	20240605	192800	323629687	921	921	921	921	0
4	20240605	192700	323629687	921	921	921	921	0
5	20240605	192600	323629687	921	921	921	921	0
6	20240605	192500	323629687	921	921	921	921	0
7	20240605	192400	323629687	921	921	921	921	0
8	20240605	192300	323629687	921	921	921	921	0
9	20240605	192200	323629687	921	921	921	921	0
10	20240605	192100	323629687	921	921	921	921	0
11	20240605	192000	323629687	921	921	921	921	0
12	20240605	191900	323629687	921	921	921	921	0
13	20240605	191800	323629687	921	921	921	921	0
14	20240605	191700	323629687	921	921	921	921	0
15	20240605	191600	323629687	921	921	921	921	0
16	20240605	191500	323629687	921	921	921	921	0
17	20240605	191400	323629687	921	921	921	921	0
18	20240605	191300	323629687	921	921	921	921	0
19	20240605	191200	323629687	921	921	921	921	0
20	20240605	191100	323629687	921	921	921	921	0
21	20240605	191000	323629687	921	921	921	921	0
22	20240605	190900	323629687	921	921	921	921	0
23	20240605	190800	323629687	921	921	921	921	0
24	20240605	190700	323629687	921	921	921	921	0
25	20240605	190600	323629687	921	921	921	921	0
26	20240605	190500	323629687	921	921	921	921	0
27	20240605	190400	323629687	921	921	921	921	0
28	20240605	190300	323629687	921	921	921	921	0
29	20240605	190200	323629687	921	921	921	921	0
30	20240605	190100	323629687	921	921	921	921	0
31	20240605	190000	323629687	921	921	921	921	0
32	20240605	185900	323629687	921	921	921	921	4725
33	20240605	185800	323629687	921	921	921	921	0
34	20240605	185700	323629687	921	921	921	921	0
35	20240605	185600	323629687	921	921	921	921	0
36	20240605	185500	323629687	921	921	921	921	0
37	20240605	185400	323629687	921	921	921	921	0
38	20240605	185300	323629687	921	921	921	921	0
39	20240605	185200	323629687	921	921	921	921	0
40	20240605	185100	323629687	921	921	921	921	0
41	20240605	185000	323629687	921	921	921	921	0
42	20240605	184900	323629687	921	921	921	921	0
43	20240605	184800	323629687	921	921	921	921	0
44	20240605	184700	323629687	921	921	921	921	0
45	20240605	184600	323629687	921	921	921	921	0
46	20240605	184500	323629687	921	921	921	921	0
47	20240605	184400	323629687	921	921	921	921	0
48	20240605	184300	323629687	921	921	921	921	0
49	20240605	184200	323629687	921	921	921	921	0
50	20240605	184100	323629687	921	921	921	921	0
51	20240605	184000	323629687	921	921	921	921	0
52	20240605	183900	323629687	921	921	921	921	0
53	20240605	183800	323629687	921	921	921	921	0
54	20240605	183700	323629687	921	921	921	921	0
55	20240605	183600	323629687	921	921	921	921	0
56	20240605	183500	323629687	921	921	921	921	0
57	20240605	183400	323629687	921	921	921	921	0
58	20240605	183300	323629687	921	921	921	921	0
59	20240605	183200	323629687	921	921	921	921	0
60	20240605	183100	323629687	921	921	921	921	0
61	20240605	183000	323629687	921	921	921	921	0
62	20240605	182900	323629687	921	921	921	921	4725
63	20240605	182800	323629687	921	921	921	921	0
64	20240605	182700	323629687	921	921	921	921	0
65	20240605	182600	323629687	921	921	921	921	0
66	20240605	182500	323629687	921	921	921	921	0
67	20240605	182400	323629687	921	921	921	921	0
68	20240605	182300	323629687	921	921	921	921	0
69	20240605	182200	323629687	921	921	921	921	0
70	20240605	182100	323629687	921	921	921	921	0
71	20240605	182000	323629687	921	921	921	921	0
72	20240605	181900	323629687	921	921	921	921	0
73	20240605	181800	323629687	921	921	921	921	0
74	20240605	181700	323629687	921	921	921	921	0
75	20240605	181600	323629687	921	921	921	921	0
76	20240605	181500	323629687	921	921	921	921	0
77	20240605	181400	323629687	921	921	921	921	0
78	20240605	181300	323629687	921	921	921	921	0
79	20240605	181200	323629687	921	921	921	921	0
80	20240605	181100	323629687	921	921	921	921	0
81	20240605	181000	323629687	921	921	921	921	0
82	20240605	180900	323629687	921	921	921	921	0
83	20240605	180800	323629687	921	921	921	921	0
84	20240605	180700	323629687	921	921	921	921	0
85	20240605	180600	323629687	921	921	921	921	0
86	20240605	180500	323629687	921	921	921	921	0
87	20240605	180400	323629687	921	921	921	921	0
88	20240605	180300	323629687	921	921	921	921	0
89	20240605	180200	323629687	921	921	921	921	0
90	20240605	180100	323629687	921	921	921	921	0
91	20240605	180000	323629687	921	921	921	921	0
92	20240605	175900	323629687	921	921	921	921	4725
93	20240605	175800	323629687	921	921	921	921	0
94	20240605	175700	323629687	921	921	921	921	0
95	20240605	175600	323629687	921	921	921	921	0
96	20240605	175500	323629687	921	921	921	921	0
97	20240605	175400	323629687	921	921	921	921	0
98	20240605	175300	323629687	921	921	921	921	0
99	20240605	175200	323629687	921	921	921	921	0
100	20240605	175100	323629687	921	921	921	921	0
101	20240605	175000	323629687	921	921	921	921	0
102	20240605	174900	323629687	921	921	921	921	0
103	20240605	174800	323629687	921	921	921	921	0
104	20240605	174700	323629687	921	921	921	921	0
105	20240605	174600	323629687	921	921	921	921	0
106	20240605	174500	323629687	921	921	921	921	0
107	20240605	174400	323629687	921	921	921	921	0
108	20240605	174300	323629687	921	921	921	921	0
109	20240605	174200	323629687	921	921	921	921	0
110	20240605	174100	323629687	921	921	921	921	0
111	20240605	174000	323629687	921	921	921	921	0
112	20240605	173900	323629687	921	921	921	921	0
113	20240605	173800	323629687	921	921	921	921	0
114	20240605	173700	323629687	921	921	921	921	0
115	20240605	173600	323629687	921	921	921	921	0
116	20240605	173500	323629687	921	921	921	921	0
117	20240605	173400	323629687	921	921	921	921	0
118	20240605	173300	323629687	921	921	921	921	0
119	20240605	173200	323629687	921	921	921	921	0
120	20240605	173100	323629687	921	921	921	921	0
121	20240605	173000	323629687	921	921	921	921	0
122	20240605	172900	323629687	921	921	921	921	4725
123	20240605	172800	323629687	921	921	921	921	0
124	20240605	172700	323629687	921	921	921	921	0
125	20240605	172600	323629687	921	921	921	921	0
126	20240605	172500	323629687	921	921	921	921	0
127	20240605	172400	323629687	921	921	921	921	0
128	20240605	172300	323629687	921	921	921	921	0
129	20240605	172200	323629687	921	921	921	921	0
130	20240605	172100	323629687	921	921	921	921	0
131	20240605	172000	323629687	921	921	921	921	0
132	20240605	171900	323629687	921	921	921	921	0
133	20240605	171800	323629687	921	921	921	921	0
134	20240605	171700	323629687	921	921	921	921	0
135	20240605	171600	323629687	921	921	921	921	0
136	20240605	171500	323629687	921	921	921	921	0
137	20240605	171400	323629687	921	921	921	921	0
138	20240605	171300	323629687	921	921	921	921	0
139	20240605	171200	323629687	921	921	921	921	0
140	20240605	171100	323629687	921	921	921	921	0
141	20240605	171000	323629687	921	921	921	921	0
142	20240605	170900	323629687	921	921	921	921	0
143	20240605	170800	323629687	921	921	921	921	0
144	20240605	170700	323629687	921	921	921	921	0
145	20240605	170600	323629687	921	921	921	921	0
146	20240605	170500	323629687	921	921	921	921	0
147	20240605	170400	323629687	921	921	921	921	0
148	20240605	170300	323629687	921	921	921	921	0
149	20240605	170200	323629687	921	921	921	921	0
150	20240605	170100	323629687	921	921	921	921	0
151	20240605	170000	323629687	921	921	921	921	0
152	20240605	165900	323629687	921	921	921	921	4725
153	20240605	165800	323629687	921	921	921	921	0
154	20240605	165700	323629687	921	921	921	921	0
155	20240605	165600	323629687	921	921	921	921	0
156	20240605	165500	323629687	921	921	921	921	0
157	20240605	165400	323629687	921	921	921	921	0
158	20240605	165300	323629687	921	921	921	921	0
159	20240605	165200	323629687	921	921	921	921	0
160	20240605	165100	323629687	921	921	921	921	0
161	20240605	165000	323629687	921	921	921	921	0
162	20240605	164900	323629687	921	921	921	921	0
163	20240605	164800	323629687	921	921	921	921	0
164	20240605	164700	323629687	921	921	921	921	0
165	20240605	164600	323629687	921	921	921	921	0
166	20240605	164500	323629687	921	921	921	921	0
167	20240605	164400	323629687	921	921	921	921	0
168	20240605	164300	323629687	921	921	921	921	0
169	20240605	164200	323629687	921	921	921	921	0
170	20240605	164100	323629687	921	921	921	921	0
171	20240605	164000	323629687	921	921	921	921	0
172	20240605	163900	323629687	921	921	921	921	0
173	20240605	163800	323629687	921	921	921	921	0
174	20240605	163700	323629687	921	921	921	921	0
175	20240605	163600	323629687	921	921	921	921	0
176	20240605	163500	323629687	921	921	921	921	0
177	20240605	163400	323629687	921	921	921	921	0
178	20240605	163300	323629687	921	921	921	921	0
179	20240605	163200	323629687	921	921	921	921	0
180	20240605	163100	323629687	921	921	921	921	0
181	20240605	163000	323629687	921	921	921	921	0
182	20240605	162900	323629687	921	921	921	921	4725
183	20240605	162800	323629687	921	921	921	921	0
184	20240605	162700	323629687	921	921	921	921	0
185	20240605	162600	323629687	921	921	921	921	0
186	20240605	162500	323629687	921	921	921	921	0
187	20240605	162400	323629687	921	921	921	921	0
188	20240605	162300	323629687	921	921	921	921	0
189	20240605	162200	323629687	921	921	921	921	0
190	20240605	162100	323629687	921	921	921	921	0
191	20240605	162000	323629687	921	921	921	921	0
192	20240605	161900	323629687	921	921	921	921	0
193	20240605	161800	323629687	921	921	921	921	0
194	20240605	161700	323629687	921	921	921	921	0
195	20240605	161600	323629687	921	921	921	921	0
196	20240605	161500	323629687	921	921	921	921	0
197	20240605	161400	323629687	921	921	921	921	0
198	20240605	161300	323629687	921	921	921	921	0
199	20240605	161200	323629687	921	921	921	921	0
200	20240605	161100	323629687	921	921	921	921	0
201	20240605	161000	323629687	921	921	921	921	0
202	20240605	160900	323629687	921	921	921	921	0
203	20240605	160800	323629687	921	921	921	921	0
204	20240605	160700	323629687	921	921	921	921	0
205	20240605	160600	323629687	921	921	921	921	0
206	20240605	160500	323629687	921	921	921	921	0
207	20240605	160400	323629687	921	921	921	921	0
208	20240605	160300	323629687	921	921	921	921	0
209	20240605	160200	323629687	921	921	921	921	0
210	20240605	160100	323629687	921	921	921	921	0
211	20240605	160000	323629687	921	921	921	921	0
212	20240605	155900	323629687	921	921	921	921	4725
213	20240605	155800	323629687	921	921	921	921	0
214	20240605	155700	323629687	921	921	921	921	0
215	20240605	155600	323629687	921	921	921	921	0
216	20240605	155500	323629687	921	921	921	921	0
217	20240605	155400	323629687	921	921	921	921	0
218	20240605	155300	323629687	921	921	921	921	0
219	20240605	155200	323629687	921	921	921	921	0
220	20240605	155100	323629687	921	921	921	921	0
221	20240605	155000	323629687	921	921	921	921	0
222	20240605	154900	323629687	921	921	921	921	0
223	20240605	154800	323629687	921	921	921	921	0
224	20240605	154700	323629687	921	921	921	921	0
225	20240605	154600	323629687	921	921	921	921	0
226	20240605	154500	323629687	921	921	921	921	0
227	20240605	154400	323629687	921	921	921	921	0
228	20240605	154300	323629687	921	921	921	921	0
229	20240605	154200	323629687	921	921	921	921	0
230	20240605	154100	323629687	921	921	921	921	0
231	20240605	154000	323629687	921	921	921	921	0
232	20240605	153900	323629687	921	921	921	921	0
233	20240605	153800	323629687	921	921	921	921	0
234	20240605	153700	323629687	921	921	921	921	0
235	20240605	153600	323629687	921	921	921	921	0
236	20240605	153500	323629687	921	921	921	921	0
237	20240605	153400	323629687	921	921	921	921	0
238	20240605	153300	323629687	921	921	921	921	0
239	20240605	153200	323629687	921	921	921	921	0
240	20240605	153100	323629687	921	921	921	921	0
241	20240605	153000	323629687	921	921	921	921	4725
242	20240605	152900	319277962	926	926	926	926	0
243	20240605	152800	319277962	926	926	926	926	0
244	20240605	152700	319277962	926	926	926	926	0
245	20240605	152600	319277962	926	926	926	926	0
246	20240605	152500	319277962	926	926	926	926	0
247	20240605	152400	319277962	926	926	926	926	0
248	20240605	152300	319277962	926	926	926	926	0
249	20240605	152200	319277962	926	926	926	926	0
250	20240605	152100	319277962	926	926	926	926	0
251	20240605	152000	319277962	926	926	926	926	0
252	20240605	151900	319277962	926	925	926	919	10546
253	20240605	151800	309520379	925	923	925	923	5000
254	20240605	151700	304902006	918	922	922	918	6
255	20240605	151600	304896478	918	918	918	918	196
256	20240605	151500	304716550	918	919	919	918	17439
257	20240605	151400	288706860	919	920	920	919	2
258	20240605	151300	288705021	919	919	919	919	0
259	20240605	151200	288705021	919	919	919	919	2
260	20240605	151100	288703183	920	922	922	919	5
261	20240605	151000	288698583	919	919	919	919	0
262	20240605	150900	288698583	919	922	923	919	1107
263	20240605	150800	287680928	922	921	923	921	104
264	20240605	150700	287585140	919	917	919	916	106
265	20240605	150600	287487739	919	919	919	915	3005
266	20240605	150500	284731920	920	920	920	920	4
267	20240605	150400	284728240	920	920	920	920	1
268	20240605	150300	284727320	923	923	923	923	0
269	20240605	150200	284727320	923	923	923	923	311
270	20240605	150100	284440267	923	921	923	918	9
271	20240605	150000	284431978	920	918	923	918	112
272	20240605	145900	284328933	924	920	924	920	304
273	20240605	145800	284049243	920	922	925	918	3061
274	20240605	145700	281220884	925	918	925	917	3912
275	20240605	145600	277611259	916	921	922	916	6122
276	20240605	145500	271997797	918	920	922	918	26
277	20240605	145400	271973870	922	920	922	916	45
278	20240605	145300	271932468	920	917	923	917	65
279	20240605	145200	271872591	916	920	920	916	104
280	20240605	145100	271777016	923	921	923	921	4375
281	20240605	145000	267747639	923	920	923	920	68
282	20240605	144900	267684948	921	921	922	921	51
283	20240605	144800	267637976	921	920	923	920	718
284	20240605	144700	266975338	921	921	923	921	37
285	20240605	144600	266941246	923	921	923	921	4
286	20240605	144500	266937559	923	923	923	923	0
287	20240605	144400	266937559	923	923	923	923	30
288	20240605	144300	266909869	920	920	920	920	2
289	20240605	144200	266908029	923	923	923	923	21
290	20240605	144100	266888646	920	920	920	920	10
291	20240605	144000	266879446	924	917	924	917	7
292	20240605	143900	266872994	917	922	925	917	1149
293	20240605	143800	265813392	922	918	922	914	1401
294	20240605	143700	264530920	913	918	918	913	604
295	20240605	143600	263979296	918	918	918	918	500
296	20240605	143500	263520296	918	919	919	914	1456
297	20240605	143400	262184444	921	921	921	921	0
298	20240605	143300	262184444	921	921	921	921	0
299	20240605	143200	262184444	921	922	922	913	1320
300	20240605	143100	260975690	922	924	924	922	50
301	20240605	143000	260929510	924	924	924	924	0
302	20240605	142900	260929510	924	924	924	924	0
303	20240605	142800	260929510	924	924	924	924	0
304	20240605	142700	260929510	924	924	924	924	1
305	20240605	142600	260928586	923	923	923	923	15
306	20240605	142500	260914741	923	923	923	923	0
307	20240605	142400	260914741	923	923	923	923	5
308	20240605	142300	260910126	923	923	923	923	0
309	20240605	142200	260910126	923	920	923	920	4
310	20240605	142100	260906440	925	925	925	925	0
311	20240605	142000	260906440	925	925	925	925	0
312	20240605	141900	260906440	925	925	925	925	0
313	20240605	141800	260906440	925	915	926	915	25891
314	20240605	141700	236998842	911	911	916	911	7601
315	20240605	141600	230069870	911	912	912	911	1080
316	20240605	141500	229085960	910	910	910	910	0
317	20240605	141400	229085960	910	910	910	910	0
318	20240605	141300	229085960	910	910	910	910	0
319	20240605	141200	229085960	910	910	910	910	0
320	20240605	141100	229085960	910	910	910	910	0
321	20240605	141000	229085960	910	910	910	910	0
322	20240605	140900	229085960	910	913	913	910	3960
323	20240605	140800	225478251	917	917	917	917	1
324	20240605	140700	225477334	913	913	917	913	4
325	20240605	140600	225473678	913	914	914	913	1147
326	20240605	140500	224425417	914	914	914	914	1
327	20240605	140400	224424503	918	917	918	917	7
328	20240605	140300	224418083	918	918	918	918	3
329	20240605	140200	224415329	918	914	919	913	1970
330	20240605	140100	222616652	914	914	914	914	1
331	20240605	140000	222615738	914	917	917	914	3615
332	20240605	135900	219300786	918	913	920	913	5
333	20240605	135800	219296203	920	915	920	915	2392
334	20240605	135700	217107518	915	915	915	915	0
335	20240605	135600	217107518	915	914	915	911	9693
336	20240605	135500	208253700	915	913	915	912	5579
337	20240605	135400	203161019	915	914	915	914	59
338	20240605	135300	203107092	915	915	917	914	1321
339	20240605	135200	201899465	914	915	916	914	4000
340	20240605	135100	198240064	920	916	920	916	31
341	20240605	135000	198211664	916	916	920	916	269
342	20240605	134900	197965245	916	916	916	916	0
343	20240605	134800	197965245	916	916	916	916	1
344	20240605	134700	197964329	920	920	920	920	0
345	20240605	134600	197964329	920	920	920	920	0
346	20240605	134500	197964329	920	917	920	916	3901
347	20240605	134400	194390622	920	919	920	919	96
348	20240605	134300	194302392	920	920	920	920	0
349	20240605	134200	194302392	920	920	920	920	37
350	20240605	134100	194268352	916	917	917	916	400
351	20240605	134000	193901844	916	918	918	916	790
352	20240605	133900	193177613	918	922	923	918	202
353	20240605	133800	192991763	922	922	923	922	3
354	20240605	133700	192988996	922	921	923	916	826
355	20240605	133600	192230161	922	917	922	917	91
356	20240605	133500	192146709	922	921	922	921	103
357	20240605	133400	192051745	922	921	922	921	2
358	20240605	133300	192049902	922	922	922	916	7398
359	20240605	133200	185271631	921	922	922	921	1677
360	20240605	133100	183727096	921	920	921	917	204
361	20240605	133000	183539942	920	920	920	920	1
362	20240605	132900	183539022	922	919	922	919	222
363	20240605	132800	183334942	919	919	919	919	20
364	20240605	132700	183316562	922	921	922	921	19
365	20240605	132600	183299045	922	918	922	917	482
366	20240605	132500	182856956	917	921	921	917	500
367	20240605	132400	182398138	923	923	923	923	0
368	20240605	132300	182398138	923	923	923	923	0
369	20240605	132200	182398138	923	923	923	923	11
370	20240605	132100	182387985	923	923	923	923	18
371	20240605	132000	182371371	922	922	922	922	10
372	20240605	131900	182362151	924	924	924	924	12
373	20240605	131800	182351063	924	922	924	918	1823
374	20240605	131700	180676477	918	920	920	918	1500
375	20240605	131600	179299447	922	922	922	922	0
376	20240605	131500	179299447	922	922	922	922	3
377	20240605	131400	179296681	922	922	922	922	29
378	20240605	131300	179269943	918	918	918	918	1
379	20240605	131200	179269025	922	922	922	922	0
380	20240605	131100	179269025	922	922	922	922	0
381	20240605	131000	179269025	922	922	922	922	1
382	20240605	130900	179268103	918	918	918	918	0
383	20240605	130800	179268103	918	922	922	918	1437
384	20240605	130700	177948857	922	922	922	922	1
385	20240605	130600	177947935	917	922	922	917	2
386	20240605	130500	177946096	917	921	925	917	1266
387	20240605	130400	176783218	921	921	921	921	0
388	20240605	130300	176783218	921	918	921	917	1681
389	20240605	130200	175241079	918	920	920	918	2075
390	20240605	130100	173335705	921	919	921	919	2110
391	20240605	130000	171396508	919	919	919	918	2001
392	20240605	125900	169558797	919	919	919	919	0
393	20240605	125800	169558797	919	919	919	919	1
394	20240605	125700	169557878	919	919	919	919	2000
395	20240605	125600	167719878	920	920	920	920	269
396	20240605	125500	167472398	921	921	921	921	0
397	20240605	125400	167472398	921	921	921	921	0
398	20240605	125300	167472398	921	921	921	921	42
399	20240605	125200	167433716	921	921	921	921	50
400	20240605	125100	167387666	921	921	921	921	0
401	20240605	125000	167387666	921	921	921	921	0
402	20240605	124900	167387666	921	921	921	921	0
403	20240605	124800	167387666	921	921	921	921	0
404	20240605	124700	167387666	921	921	921	921	1
405	20240605	124600	167386745	925	925	925	925	0
406	20240605	124500	167386745	925	925	925	925	0
407	20240605	124400	167386745	925	925	925	925	0
408	20240605	124300	167386745	925	919	925	919	301
409	20240605	124200	167110120	919	921	921	919	1000
410	20240605	124100	166190466	919	919	919	919	0
411	20240605	124000	166190466	919	919	919	919	107
412	20240605	123900	166092133	919	919	919	919	0
413	20240605	123800	166092133	919	919	919	919	1
414	20240605	123700	166091214	920	920	920	920	500
415	20240605	123600	165631214	920	920	920	920	4551
416	20240605	123500	161444294	920	926	926	920	5142
417	20240605	123400	156684007	926	920	926	920	7934
418	20240605	123300	149337721	920	920	920	920	1
419	20240605	123200	149336801	921	921	921	921	1001
420	20240605	123100	148414880	923	923	923	923	10
421	20240605	123000	148405650	921	921	921	921	20
422	20240605	122900	148387230	920	920	920	920	0
423	20240605	122800	148387230	920	922	922	920	7520
424	20240605	122700	141461186	922	922	922	922	0
425	20240605	122600	141461186	922	922	922	922	0
426	20240605	122500	141461186	922	922	922	922	100
427	20240605	122400	141368986	922	922	922	922	2
428	20240605	122300	141367142	922	922	922	922	55
429	20240605	122200	141316432	926	926	926	926	0
430	20240605	122100	141316432	926	926	926	926	0
431	20240605	122000	141316432	926	926	926	926	0
432	20240605	121900	141316432	926	926	926	926	0
433	20240605	121800	141316432	926	926	926	926	3
434	20240605	121700	141313654	921	921	921	921	0
435	20240605	121600	141313654	921	921	921	921	0
436	20240605	121500	141313654	921	928	928	921	5332
437	20240605	121400	136385713	929	929	929	929	0
438	20240605	121300	136385713	929	929	929	929	0
439	20240605	121200	136385713	929	929	929	929	0
440	20240605	121100	136385713	929	929	929	929	0
441	20240605	121000	136385713	929	929	929	929	0
442	20240605	120900	136385713	929	929	929	929	0
443	20240605	120800	136385713	929	929	929	929	0
444	20240605	120700	136385713	929	929	929	929	0
445	20240605	120600	136385713	929	929	929	929	0
446	20240605	120500	136385713	929	929	929	929	0
447	20240605	120400	136385713	929	929	929	929	0
448	20240605	120300	136385713	929	929	929	929	2
449	20240605	120200	136383855	925	925	925	925	300
450	20240605	120100	136106355	925	925	925	925	46
451	20240605	120000	136063805	929	929	929	929	0
452	20240605	115900	136063805	929	929	929	929	0
453	20240605	115800	136063805	929	929	929	929	0
454	20240605	115700	136063805	929	929	929	929	0
455	20240605	115600	136063805	929	929	929	929	1
456	20240605	115500	136062876	925	928	928	925	50
457	20240605	115400	136016569	929	929	929	929	2
458	20240605	115300	136014711	929	929	929	929	0
459	20240605	115200	136014711	929	929	929	929	100
460	20240605	115100	135921811	929	929	929	929	50
461	20240605	115000	135875361	929	929	929	929	0
462	20240605	114900	135875361	929	929	929	929	0
463	20240605	114800	135875361	929	929	929	929	0
464	20240605	114700	135875361	929	929	929	929	0
465	20240605	114600	135875361	929	929	929	929	0
466	20240605	114500	135875361	929	929	929	929	0
467	20240605	114400	135875361	929	929	929	929	1
468	20240605	114300	135874432	929	929	929	929	0
469	20240605	114200	135874432	929	929	929	929	3
470	20240605	114100	135871645	929	929	929	929	0
471	20240605	114000	135871645	929	929	929	929	0
472	20240605	113900	135871645	929	929	929	929	0
473	20240605	113800	135871645	929	929	929	929	0
474	20240605	113700	135871645	929	929	929	929	0
475	20240605	113600	135871645	929	929	929	929	538
476	20240605	113500	135371843	929	929	929	929	0
477	20240605	113400	135371843	929	929	929	929	0
478	20240605	113300	135371843	929	929	929	929	50
479	20240605	113200	135325393	928	928	928	928	0
480	20240605	113100	135325393	928	927	928	927	110
481	20240605	113000	135223373	927	927	927	927	0
482	20240605	112900	135223373	927	927	927	927	497
483	20240605	112800	134762654	929	929	929	929	0
484	20240605	112700	134762654	929	929	929	929	0
485	20240605	112600	134762654	929	929	929	929	0
486	20240605	112500	134762654	929	929	929	929	1
487	20240605	112400	134761725	928	928	928	928	0
488	20240605	112300	134761725	928	928	928	928	0
489	20240605	112200	134761725	928	930	930	928	5
490	20240605	112100	134757078	929	929	929	929	1124
491	20240605	112000	133712882	929	929	929	929	0
492	20240605	111900	133712882	929	929	929	929	0
493	20240605	111800	133712882	929	929	929	929	0
494	20240605	111700	133712882	929	929	929	929	0
495	20240605	111600	133712882	929	929	929	929	0
496	20240605	111500	133712882	929	929	929	929	0
497	20240605	111400	133712882	929	929	929	929	12
498	20240605	111300	133701734	929	929	929	929	0
499	20240605	111200	133701734	929	929	929	929	0
500	20240605	111100	133701734	929	929	929	929	1
501	20240605	111000	133700805	929	929	929	929	0
502	20240605	110900	133700805	929	929	929	929	12
503	20240605	110800	133689657	929	924	929	924	372
504	20240605	110700	133345924	929	929	929	929	0
505	20240605	110600	133345924	929	929	929	929	1
506	20240605	110500	133344995	925	925	925	925	800
507	20240605	110400	132604995	929	929	929	929	0
508	20240605	110300	132604995	929	929	929	929	0
509	20240605	110200	132604995	929	926	929	921	1101
510	20240605	110100	131588026	926	926	926	926	0
511	20240605	110000	131588026	926	926	926	926	0
512	20240605	105900	131588026	926	926	926	926	1000
513	20240605	105800	130662026	926	926	926	926	1
514	20240605	105700	130661100	926	926	926	926	1
515	20240605	105600	130660174	926	926	926	926	0
516	20240605	105500	130660174	926	926	926	926	20
517	20240605	105400	130641654	926	926	926	926	1
518	20240605	105300	130640728	921	921	921	921	777
519	20240605	105200	129925111	922	926	926	922	94
520	20240605	105100	129838439	922	922	922	922	1000
521	20240605	105000	128916439	921	921	921	921	81
522	20240605	104900	128841838	926	921	926	921	12
523	20240605	104800	128830781	922	922	922	922	2551
524	20240605	104700	126478759	927	927	927	927	588
525	20240605	104600	125933683	928	928	928	928	0
526	20240605	104500	125933683	928	928	928	928	1
527	20240605	104400	125932755	922	922	922	922	0
528	20240605	104300	125932755	922	925	925	921	7180
529	20240605	104200	119298712	928	928	928	928	0
530	20240605	104100	119298712	928	925	928	925	3053
531	20240605	104000	116474684	925	928	928	925	33
532	20240605	103900	116444156	927	927	927	927	38
533	20240605	103800	116408930	928	928	928	928	0
534	20240605	103700	116408930	928	928	928	928	0
535	20240605	103600	116408930	928	928	928	928	0
536	20240605	103500	116408930	928	928	928	924	1295
537	20240605	103400	115208010	928	928	928	928	5
538	20240605	103300	115203370	929	929	929	929	0
539	20240605	103200	115203370	929	929	929	929	0
540	20240605	103100	115203370	929	924	929	924	397
541	20240605	103000	114836232	924	926	926	924	136
542	20240605	102900	114710470	927	927	927	927	8
543	20240605	102800	114703054	927	927	927	927	5
544	20240605	102700	114698419	930	930	930	930	0
545	20240605	102600	114698419	930	930	930	930	1
546	20240605	102500	114697489	929	929	929	929	50
547	20240605	102400	114651039	929	929	929	929	50
548	20240605	102300	114604589	933	933	933	933	0
549	20240605	102200	114604589	933	930	933	930	21
550	20240605	102100	114585056	933	932	933	932	8
551	20240605	102000	114577599	929	929	929	929	302
552	20240605	101900	114297041	928	934	934	928	5874
553	20240605	101800	108840090	929	929	929	929	0
554	20240605	101700	108840090	929	934	934	929	25
555	20240605	101600	108816860	934	934	934	934	0
556	20240605	101500	108816860	934	934	934	934	0
557	20240605	101400	108816860	934	934	934	934	0
558	20240605	101300	108816860	934	934	934	934	0
559	20240605	101200	108816860	934	934	934	934	0
560	20240605	101100	108816860	934	934	934	929	992
561	20240605	101000	107895032	929	929	929	929	126
562	20240605	100900	107777978	930	934	934	930	6866
563	20240605	100800	101392198	935	930	935	930	2478
564	20240605	100700	99080071	927	930	930	927	52
565	20240605	100600	99031861	930	929	930	929	1613
566	20240605	100500	97531871	929	927	929	927	1600
567	20240605	100400	96048071	926	925	926	925	6
568	20240605	100300	96042520	923	923	923	923	3877
569	20240605	100200	92464049	925	925	925	925	750
570	20240605	100100	91770299	923	925	925	923	2271
571	20240605	100000	89673623	925	923	925	922	92
572	20240605	095900	89588738	925	925	925	925	0
573	20240605	095800	89588738	925	925	925	920	2930
574	20240605	095700	86890077	920	923	925	920	5374
575	20240605	095600	81941232	925	924	927	923	403
576	20240605	095500	81569204	923	925	925	923	1364
577	20240605	095400	80307978	925	925	925	925	0
578	20240605	095300	80307978	925	925	925	925	1
579	20240605	095200	80307053	928	927	928	927	2
580	20240605	095100	80305198	924	924	924	924	0
581	20240605	095000	80305198	924	927	927	924	73
582	20240605	094900	80237740	925	925	925	925	250
583	20240605	094800	80006490	925	925	929	925	19
584	20240605	094700	79988848	927	926	927	926	3
585	20240605	094600	79986068	926	926	926	926	1
586	20240605	094500	79985142	926	926	926	926	1
587	20240605	094400	79984216	922	923	923	922	1584
588	20240605	094300	78522285	923	924	924	923	4800
589	20240605	094200	74091634	925	925	925	925	1200
590	20240605	094100	72981634	923	924	924	923	245
591	20240605	094000	72755257	924	925	925	924	910
592	20240605	093900	71914248	925	925	925	924	1595
593	20240605	093800	70440306	926	929	929	926	105
594	20240605	093700	70343061	929	929	929	929	5
595	20240605	093600	70338416	929	929	929	929	51
596	20240605	093500	70291037	926	926	926	926	130
597	20240605	093400	70170657	925	925	925	925	0
598	20240605	093300	70170657	925	925	925	925	311
599	20240605	093200	69882982	925	925	925	925	0
600	20240605	093100	69882982	925	925	925	925	0
601	20240605	093000	69882982	925	925	925	925	28
602	20240605	092900	69857082	924	925	925	924	1100
603	20240605	092800	68840570	934	934	934	934	5000
604	20240605	092700	64170570	924	926	926	924	3700
605	20240605	092600	60748877	925	931	931	924	104
606	20240605	092500	60652731	940	939	940	939	500
607	20240605	092400	60182741	940	935	940	935	504
608	20240605	092300	59710381	940	940	940	940	0
609	20240605	092200	59710381	940	927	940	927	242
610	20240605	092100	59485821	937	919	937	919	1229
611	20240605	092000	58345806	919	927	927	919	530
612	20240605	091900	57856856	927	922	927	916	7049
613	20240605	091800	51361338	916	929	929	916	18439
614	20240605	091700	34418298	928	927	928	926	388
615	20240605	091600	34058769	928	929	929	928	249
616	20240605	091500	33827557	929	930	930	929	33
617	20240605	091400	33796878	935	935	936	930	23
618	20240605	091300	33775422	936	935	937	930	314
619	20240605	091200	33483355	930	937	937	929	1821
620	20240605	091100	31791532	930	934	938	930	5948
621	20240605	091000	26254014	938	938	938	935	834
622	20240605	090900	25473701	938	943	943	938	151
623	20240605	090800	25331792	943	942	943	942	34
624	20240605	090700	25299759	942	944	945	930	9804
625	20240605	090600	16126242	945	946	946	938	1229
626	20240605	090500	14973083	946	940	946	938	4722
627	20240605	090400	10532628	946	946	946	938	973
628	20240605	090300	9615070	946	945	946	945	706
629	20240605	090200	8947294	938	944	946	938	671
630	20240605	090100	8316771	938	940	944	936	7301
631	20240605	090000	1474530	940	939	940	939	1570