KissMeData/057540/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	193900	157174184	980	980	980	980	1874
3	20240605	193800	157174184	980	980	980	980	0
4	20240605	193700	157174184	980	980	980	980	0
5	20240605	193600	157174184	980	980	980	980	0
6	20240605	193500	157174184	980	980	980	980	0
7	20240605	193400	157174184	980	980	980	980	0
8	20240605	193300	157174184	980	980	980	980	0
9	20240605	193200	157174184	980	980	980	980	0
10	20240605	193100	157174184	980	980	980	980	0
11	20240605	193000	157174184	980	980	980	980	0
12	20240605	192900	157174184	980	980	980	980	0
13	20240605	192800	157174184	980	980	980	980	0
14	20240605	192700	157174184	980	980	980	980	0
15	20240605	192600	157174184	980	980	980	980	0
16	20240605	192500	157174184	980	980	980	980	0
17	20240605	192400	157174184	980	980	980	980	0
18	20240605	192300	157174184	980	980	980	980	0
19	20240605	192200	157174184	980	980	980	980	0
20	20240605	192100	157174184	980	980	980	980	0
21	20240605	192000	157174184	980	980	980	980	0
22	20240605	191900	157174184	980	980	980	980	0
23	20240605	191800	157174184	980	980	980	980	0
24	20240605	191700	157174184	980	980	980	980	0
25	20240605	191600	157174184	980	980	980	980	0
26	20240605	191500	157174184	980	980	980	980	0
27	20240605	191400	157174184	980	980	980	980	0
28	20240605	191300	157174184	980	980	980	980	0
29	20240605	191200	157174184	980	980	980	980	0
30	20240605	191100	157174184	980	980	980	980	0
31	20240605	191000	157174184	980	980	980	980	0
32	20240605	190900	157174184	980	980	980	980	1874
33	20240605	190800	157174184	980	980	980	980	0
34	20240605	190700	157174184	980	980	980	980	0
35	20240605	190600	157174184	980	980	980	980	0
36	20240605	190500	157174184	980	980	980	980	0
37	20240605	190400	157174184	980	980	980	980	0
38	20240605	190300	157174184	980	980	980	980	0
39	20240605	190200	157174184	980	980	980	980	0
40	20240605	190100	157174184	980	980	980	980	0
41	20240605	190000	157174184	980	980	980	980	0
42	20240605	185900	157174184	980	980	980	980	0
43	20240605	185800	157174184	980	980	980	980	0
44	20240605	185700	157174184	980	980	980	980	0
45	20240605	185600	157174184	980	980	980	980	0
46	20240605	185500	157174184	980	980	980	980	0
47	20240605	185400	157174184	980	980	980	980	0
48	20240605	185300	157174184	980	980	980	980	0
49	20240605	185200	157174184	980	980	980	980	0
50	20240605	185100	157174184	980	980	980	980	0
51	20240605	185000	157174184	980	980	980	980	0
52	20240605	184900	157174184	980	980	980	980	0
53	20240605	184800	157174184	980	980	980	980	0
54	20240605	184700	157174184	980	980	980	980	0
55	20240605	184600	157174184	980	980	980	980	0
56	20240605	184500	157174184	980	980	980	980	0
57	20240605	184400	157174184	980	980	980	980	0
58	20240605	184300	157174184	980	980	980	980	0
59	20240605	184200	157174184	980	980	980	980	0
60	20240605	184100	157174184	980	980	980	980	0
61	20240605	184000	157174184	980	980	980	980	0
62	20240605	183900	157174184	980	980	980	980	1874
63	20240605	183800	157174184	980	980	980	980	0
64	20240605	183700	157174184	980	980	980	980	0
65	20240605	183600	157174184	980	980	980	980	0
66	20240605	183500	157174184	980	980	980	980	0
67	20240605	183400	157174184	980	980	980	980	0
68	20240605	183300	157174184	980	980	980	980	0
69	20240605	183200	157174184	980	980	980	980	0
70	20240605	183100	157174184	980	980	980	980	0
71	20240605	183000	157174184	980	980	980	980	0
72	20240605	182900	157174184	980	980	980	980	0
73	20240605	182800	157174184	980	980	980	980	0
74	20240605	182700	157174184	980	980	980	980	0
75	20240605	182600	157174184	980	980	980	980	0
76	20240605	182500	157174184	980	980	980	980	0
77	20240605	182400	157174184	980	980	980	980	0
78	20240605	182300	157174184	980	980	980	980	0
79	20240605	182200	157174184	980	980	980	980	0
80	20240605	182100	157174184	980	980	980	980	0
81	20240605	182000	157174184	980	980	980	980	0
82	20240605	181900	157174184	980	980	980	980	0
83	20240605	181800	157174184	980	980	980	980	0
84	20240605	181700	157174184	980	980	980	980	0
85	20240605	181600	157174184	980	980	980	980	0
86	20240605	181500	157174184	980	980	980	980	0
87	20240605	181400	157174184	980	980	980	980	0
88	20240605	181300	157174184	980	980	980	980	0
89	20240605	181200	157174184	980	980	980	980	0
90	20240605	181100	157174184	980	980	980	980	0
91	20240605	181000	157174184	980	980	980	980	0
92	20240605	180900	157174184	980	980	980	980	1874
93	20240605	180800	157174184	980	980	980	980	0
94	20240605	180700	157174184	980	980	980	980	0
95	20240605	180600	157174184	980	980	980	980	0
96	20240605	180500	157174184	980	980	980	980	0
97	20240605	180400	157174184	980	980	980	980	0
98	20240605	180300	157174184	980	980	980	980	0
99	20240605	180200	157174184	980	980	980	980	0
100	20240605	180100	157174184	980	980	980	980	0
101	20240605	180000	157174184	980	980	980	980	0
102	20240605	175900	157174184	980	980	980	980	0
103	20240605	175800	157174184	980	980	980	980	0
104	20240605	175700	157174184	980	980	980	980	0
105	20240605	175600	157174184	980	980	980	980	0
106	20240605	175500	157174184	980	980	980	980	0
107	20240605	175400	157174184	980	980	980	980	0
108	20240605	175300	157174184	980	980	980	980	0
109	20240605	175200	157174184	980	980	980	980	0
110	20240605	175100	157174184	980	980	980	980	0
111	20240605	175000	157174184	980	980	980	980	0
112	20240605	174900	157174184	980	980	980	980	0
113	20240605	174800	157174184	980	980	980	980	0
114	20240605	174700	157174184	980	980	980	980	0
115	20240605	174600	157174184	980	980	980	980	0
116	20240605	174500	157174184	980	980	980	980	0
117	20240605	174400	157174184	980	980	980	980	0
118	20240605	174300	157174184	980	980	980	980	0
119	20240605	174200	157174184	980	980	980	980	0
120	20240605	174100	157174184	980	980	980	980	0
121	20240605	174000	157174184	980	980	980	980	0
122	20240605	173900	157174184	980	980	980	980	1874
123	20240605	173800	157174184	980	980	980	980	0
124	20240605	173700	157174184	980	980	980	980	0
125	20240605	173600	157174184	980	980	980	980	0
126	20240605	173500	157174184	980	980	980	980	0
127	20240605	173400	157174184	980	980	980	980	0
128	20240605	173300	157174184	980	980	980	980	0
129	20240605	173200	157174184	980	980	980	980	0
130	20240605	173100	157174184	980	980	980	980	0
131	20240605	173000	157174184	980	980	980	980	0
132	20240605	172900	157174184	980	980	980	980	0
133	20240605	172800	157174184	980	980	980	980	0
134	20240605	172700	157174184	980	980	980	980	0
135	20240605	172600	157174184	980	980	980	980	0
136	20240605	172500	157174184	980	980	980	980	0
137	20240605	172400	157174184	980	980	980	980	0
138	20240605	172300	157174184	980	980	980	980	0
139	20240605	172200	157174184	980	980	980	980	0
140	20240605	172100	157174184	980	980	980	980	0
141	20240605	172000	157174184	980	980	980	980	0
142	20240605	171900	157174184	980	980	980	980	0
143	20240605	171800	157174184	980	980	980	980	0
144	20240605	171700	157174184	980	980	980	980	0
145	20240605	171600	157174184	980	980	980	980	0
146	20240605	171500	157174184	980	980	980	980	0
147	20240605	171400	157174184	980	980	980	980	0
148	20240605	171300	157174184	980	980	980	980	0
149	20240605	171200	157174184	980	980	980	980	0
150	20240605	171100	157174184	980	980	980	980	0
151	20240605	171000	157174184	980	980	980	980	0
152	20240605	170900	157174184	980	980	980	980	1874
153	20240605	170800	157174184	980	980	980	980	0
154	20240605	170700	157174184	980	980	980	980	0
155	20240605	170600	157174184	980	980	980	980	0
156	20240605	170500	157174184	980	980	980	980	0
157	20240605	170400	157174184	980	980	980	980	0
158	20240605	170300	157174184	980	980	980	980	0
159	20240605	170200	157174184	980	980	980	980	0
160	20240605	170100	157174184	980	980	980	980	0
161	20240605	170000	157174184	980	980	980	980	0
162	20240605	165900	157174184	980	980	980	980	0
163	20240605	165800	157174184	980	980	980	980	0
164	20240605	165700	157174184	980	980	980	980	0
165	20240605	165600	157174184	980	980	980	980	0
166	20240605	165500	157174184	980	980	980	980	0
167	20240605	165400	157174184	980	980	980	980	0
168	20240605	165300	157174184	980	980	980	980	0
169	20240605	165200	157174184	980	980	980	980	0
170	20240605	165100	157174184	980	980	980	980	0
171	20240605	165000	157174184	980	980	980	980	0
172	20240605	164900	157174184	980	980	980	980	0
173	20240605	164800	157174184	980	980	980	980	0
174	20240605	164700	157174184	980	980	980	980	0
175	20240605	164600	157174184	980	980	980	980	0
176	20240605	164500	157174184	980	980	980	980	0
177	20240605	164400	157174184	980	980	980	980	0
178	20240605	164300	157174184	980	980	980	980	0
179	20240605	164200	157174184	980	980	980	980	0
180	20240605	164100	157174184	980	980	980	980	0
181	20240605	164000	157174184	980	980	980	980	0
182	20240605	163900	157174184	980	980	980	980	1874
183	20240605	163800	157174184	980	980	980	980	0
184	20240605	163700	157174184	980	980	980	980	0
185	20240605	163600	157174184	980	980	980	980	0
186	20240605	163500	157174184	980	980	980	980	0
187	20240605	163400	157174184	980	980	980	980	0
188	20240605	163300	157174184	980	980	980	980	0
189	20240605	163200	157174184	980	980	980	980	0
190	20240605	163100	157174184	980	980	980	980	0
191	20240605	163000	157174184	980	980	980	980	0
192	20240605	162900	157174184	980	980	980	980	0
193	20240605	162800	157174184	980	980	980	980	0
194	20240605	162700	157174184	980	980	980	980	0
195	20240605	162600	157174184	980	980	980	980	0
196	20240605	162500	157174184	980	980	980	980	0
197	20240605	162400	157174184	980	980	980	980	0
198	20240605	162300	157174184	980	980	980	980	0
199	20240605	162200	157174184	980	980	980	980	0
200	20240605	162100	157174184	980	980	980	980	0
201	20240605	162000	157174184	980	980	980	980	0
202	20240605	161900	157174184	980	980	980	980	0
203	20240605	161800	157174184	980	980	980	980	0
204	20240605	161700	157174184	980	980	980	980	0
205	20240605	161600	157174184	980	980	980	980	0
206	20240605	161500	157174184	980	980	980	980	0
207	20240605	161400	157174184	980	980	980	980	0
208	20240605	161300	157174184	980	980	980	980	0
209	20240605	161200	157174184	980	980	980	980	0
210	20240605	161100	157174184	980	980	980	980	0
211	20240605	161000	157174184	980	980	980	980	0
212	20240605	160900	157174184	980	980	980	980	1874
213	20240605	160800	157174184	980	980	980	980	0
214	20240605	160700	157174184	980	980	980	980	0
215	20240605	160600	157174184	980	980	980	980	0
216	20240605	160500	157174184	980	980	980	980	0
217	20240605	160400	157174184	980	980	980	980	0
218	20240605	160300	157174184	980	980	980	980	0
219	20240605	160200	157174184	980	980	980	980	0
220	20240605	160100	157174184	980	980	980	980	0
221	20240605	160000	157174184	980	980	980	980	0
222	20240605	155900	157174184	980	980	980	980	0
223	20240605	155800	157174184	980	980	980	980	0
224	20240605	155700	157174184	980	980	980	980	0
225	20240605	155600	157174184	980	980	980	980	0
226	20240605	155500	157174184	980	980	980	980	0
227	20240605	155400	157174184	980	980	980	980	0
228	20240605	155300	157174184	980	980	980	980	0
229	20240605	155200	157174184	980	980	980	980	0
230	20240605	155100	157174184	980	980	980	980	0
231	20240605	155000	157174184	980	980	980	980	0
232	20240605	154900	157174184	980	980	980	980	0
233	20240605	154800	157174184	980	980	980	980	0
234	20240605	154700	157174184	980	980	980	980	0
235	20240605	154600	157174184	980	980	980	980	0
236	20240605	154500	157174184	980	980	980	980	0
237	20240605	154400	157174184	980	980	980	980	0
238	20240605	154300	157174184	980	980	980	980	0
239	20240605	154200	157174184	980	980	980	980	0
240	20240605	154100	157174184	980	980	980	980	0
241	20240605	154000	157174184	980	980	980	980	0
242	20240605	153900	157174184	980	980	980	980	1874
243	20240605	153800	157174184	980	980	980	980	0
244	20240605	153700	157174184	980	980	980	980	0
245	20240605	153600	157174184	980	980	980	980	0
246	20240605	153500	157174184	980	980	980	980	0
247	20240605	153400	157174184	980	980	980	980	0
248	20240605	153300	157174184	980	980	980	980	0
249	20240605	153200	157174184	980	980	980	980	0
250	20240605	153100	157174184	980	980	980	980	0
251	20240605	153000	157174184	980	980	980	980	1874
252	20240605	152900	155337664	977	977	977	977	0
253	20240605	152800	155337664	977	977	977	977	0
254	20240605	152700	155337664	977	977	977	977	0
255	20240605	152600	155337664	977	977	977	977	0
256	20240605	152500	155337664	977	977	977	977	0
257	20240605	152400	155337664	977	977	977	977	0
258	20240605	152300	155337664	977	977	977	977	0
259	20240605	152200	155337664	977	977	977	977	0
260	20240605	152100	155337664	977	977	977	977	0
261	20240605	152000	155337664	977	977	977	977	0
262	20240605	151900	155337664	977	977	977	977	2
263	20240605	151800	155335710	976	976	976	976	0
264	20240605	151700	155335710	976	976	976	976	0
265	20240605	151600	155335710	976	976	976	976	2013
266	20240605	151500	153371022	977	977	977	977	25
267	20240605	151400	153346597	977	977	977	977	29
268	20240605	151300	153318264	978	978	978	978	20
269	20240605	151200	153298704	976	976	976	976	0
270	20240605	151100	153298704	976	977	977	976	3497
271	20240605	151000	149884997	977	977	977	977	17
272	20240605	150900	149868388	977	977	977	977	0
273	20240605	150800	149868388	977	977	977	977	0
274	20240605	150700	149868388	977	977	977	977	52
275	20240605	150600	149817584	977	977	977	977	14
276	20240605	150500	149803906	978	978	978	978	241
277	20240605	150400	149568208	978	978	978	978	0
278	20240605	150300	149568208	978	979	979	978	837
279	20240605	150200	148749608	979	980	980	979	3
280	20240605	150100	148746669	980	980	980	980	0
281	20240605	150000	148746669	980	980	980	980	0
282	20240605	145900	148746669	980	980	980	980	1
283	20240605	145800	148745689	982	982	982	982	0
284	20240605	145700	148745689	982	982	982	982	0
285	20240605	145600	148745689	982	982	982	982	0
286	20240605	145500	148745689	982	982	982	982	0
287	20240605	145400	148745689	982	982	982	982	0
288	20240605	145300	148745689	982	980	982	980	6236
289	20240605	145200	142628421	980	980	980	980	0
290	20240605	145100	142628421	980	980	980	980	1491
291	20240605	145000	141167241	980	980	980	980	1
292	20240605	144900	141166261	979	979	979	979	0
293	20240605	144800	141166261	979	979	979	979	200
294	20240605	144700	140970461	979	979	979	979	0
295	20240605	144600	140970461	979	979	979	979	0
296	20240605	144500	140970461	979	979	979	979	0
297	20240605	144400	140970461	979	979	979	979	0
298	20240605	144300	140970461	979	979	979	979	0
299	20240605	144200	140970461	979	979	979	979	0
300	20240605	144100	140970461	979	979	979	979	1000
301	20240605	144000	139991461	979	979	979	979	0
302	20240605	143900	139991461	979	979	979	979	3
303	20240605	143800	139988524	979	979	979	979	0
304	20240605	143700	139988524	979	977	979	976	1001
305	20240605	143600	139011344	979	979	979	979	0
306	20240605	143500	139011344	979	979	979	979	0
307	20240605	143400	139011344	979	979	979	979	0
308	20240605	143300	139011344	979	979	979	979	5
309	20240605	143200	139006449	979	979	979	979	0
310	20240605	143100	139006449	979	979	979	979	21
311	20240605	143000	138985890	979	979	979	979	0
312	20240605	142900	138985890	979	979	979	979	0
313	20240605	142800	138985890	979	979	979	979	0
314	20240605	142700	138985890	979	979	979	979	0
315	20240605	142600	138985890	979	979	979	979	0
316	20240605	142500	138985890	979	979	979	979	0
317	20240605	142400	138985890	979	979	979	979	0
318	20240605	142300	138985890	979	979	979	979	2
319	20240605	142200	138983932	979	979	979	979	0
320	20240605	142100	138983932	979	979	979	979	0
321	20240605	142000	138983932	979	979	979	979	0
322	20240605	141900	138983932	979	979	979	979	1
323	20240605	141800	138982953	977	977	977	977	0
324	20240605	141700	138982953	977	977	977	977	1
325	20240605	141600	138981976	977	977	977	977	0
326	20240605	141500	138981976	977	977	977	977	0
327	20240605	141400	138981976	977	977	977	977	51
328	20240605	141300	138932149	977	977	977	977	0
329	20240605	141200	138932149	977	977	977	977	0
330	20240605	141100	138932149	977	977	977	977	55
331	20240605	141000	138878414	979	979	979	979	0
332	20240605	140900	138878414	979	979	979	979	0
333	20240605	140800	138878414	979	979	979	979	1
334	20240605	140700	138877435	977	977	977	977	0
335	20240605	140600	138877435	977	978	978	977	1046
336	20240605	140500	137855491	978	977	978	977	903
337	20240605	140400	136973259	977	977	977	977	0
338	20240605	140300	136973259	977	977	977	977	0
339	20240605	140200	136973259	977	977	977	977	0
340	20240605	140100	136973259	977	977	977	977	20
341	20240605	140000	136953719	977	977	977	977	0
342	20240605	135900	136953719	977	977	977	977	0
343	20240605	135800	136953719	977	977	977	977	0
344	20240605	135700	136953719	977	977	977	977	0
345	20240605	135600	136953719	977	977	977	977	0
346	20240605	135500	136953719	977	977	977	977	0
347	20240605	135400	136953719	977	977	977	977	0
348	20240605	135300	136953719	977	977	977	977	7
349	20240605	135200	136946880	977	977	977	977	0
350	20240605	135100	136946880	977	977	977	977	0
351	20240605	135000	136946880	977	977	977	977	0
352	20240605	134900	136946880	977	977	977	977	0
353	20240605	134800	136946880	977	977	977	977	0
354	20240605	134700	136946880	977	977	977	977	0
355	20240605	134600	136946880	977	977	977	977	0
356	20240605	134500	136946880	977	977	977	977	0
357	20240605	134400	136946880	977	977	977	977	1
358	20240605	134300	136945903	974	974	974	974	305
359	20240605	134200	136648833	975	976	976	975	3695
360	20240605	134100	133046183	977	977	977	977	6
361	20240605	134000	133040321	977	977	977	977	187
362	20240605	133900	132857622	976	976	976	976	0
363	20240605	133800	132857622	976	976	976	976	0
364	20240605	133700	132857622	976	976	976	976	0
365	20240605	133600	132857622	976	976	976	976	5
366	20240605	133500	132852742	977	977	977	977	0
367	20240605	133400	132852742	977	977	977	977	187
368	20240605	133300	132670043	977	977	977	977	0
369	20240605	133200	132670043	977	977	977	977	0
370	20240605	133100	132670043	977	977	977	977	0
371	20240605	133000	132670043	977	977	977	977	0
372	20240605	132900	132670043	977	977	977	977	5
373	20240605	132800	132665158	977	977	977	977	0
374	20240605	132700	132665158	977	977	977	977	3
375	20240605	132600	132662227	977	977	977	977	0
376	20240605	132500	132662227	977	977	977	977	100
377	20240605	132400	132564527	977	977	977	977	0
378	20240605	132300	132564527	977	977	977	977	5
379	20240605	132200	132559642	975	975	975	975	0
380	20240605	132100	132559642	975	975	975	975	14
381	20240605	132000	132545992	976	976	976	976	112
382	20240605	131900	132436680	976	976	976	976	0
383	20240605	131800	132436680	976	976	976	976	0
384	20240605	131700	132436680	976	976	976	976	0
385	20240605	131600	132436680	976	976	976	976	0
386	20240605	131500	132436680	976	976	976	976	2000
387	20240605	131400	130484680	977	979	979	977	268
388	20240605	131300	130222842	977	977	977	977	0
389	20240605	131200	130222842	977	977	977	977	0
390	20240605	131100	130222842	977	977	977	977	0
391	20240605	131000	130222842	977	977	977	977	0
392	20240605	130900	130222842	977	977	977	977	0
393	20240605	130800	130222842	977	977	977	977	1076
394	20240605	130700	129171590	977	977	977	977	0
395	20240605	130600	129171590	977	977	977	977	0
396	20240605	130500	129171590	977	977	977	977	0
397	20240605	130400	129171590	977	977	977	977	76
398	20240605	130300	129097338	977	977	977	977	7
399	20240605	130200	129090499	975	975	975	975	302
400	20240605	130100	128796049	975	977	977	975	3532
401	20240605	130000	125351813	975	975	975	975	0
402	20240605	125900	125351813	975	975	975	975	0
403	20240605	125800	125351813	975	975	975	975	0
404	20240605	125700	125351813	975	976	976	975	1469
405	20240605	125600	123919511	979	979	979	979	5
406	20240605	125500	123914616	975	975	975	975	0
407	20240605	125400	123914616	975	975	975	975	0
408	20240605	125300	123914616	975	975	975	975	0
409	20240605	125200	123914616	975	975	975	975	0
410	20240605	125100	123914616	975	975	975	975	200
411	20240605	125000	123719616	975	975	975	975	1979
412	20240605	124900	121790091	974	975	975	974	5418
413	20240605	124800	116507743	976	976	976	976	0
414	20240605	124700	116507743	976	978	978	976	3733
415	20240605	124600	112863030	978	978	978	978	0
416	20240605	124500	112863030	978	978	978	978	0
417	20240605	124400	112863030	978	978	978	978	0
418	20240605	124300	112863030	978	978	978	978	0
419	20240605	124200	112863030	978	978	978	978	531
420	20240605	124100	112343712	979	979	979	979	2
421	20240605	124000	112341754	979	979	979	979	274
422	20240605	123900	112073508	979	979	979	979	4
423	20240605	123800	112069592	979	979	979	979	0
424	20240605	123700	112069592	979	979	979	979	0
425	20240605	123600	112069592	979	979	979	979	0
426	20240605	123500	112069592	979	979	979	979	0
427	20240605	123400	112069592	979	979	979	979	0
428	20240605	123300	112069592	979	979	979	979	100
429	20240605	123200	111971692	979	979	979	979	0
430	20240605	123100	111971692	979	979	979	979	5
431	20240605	123000	111966797	978	978	978	978	0
432	20240605	122900	111966797	978	978	978	978	1
433	20240605	122800	111965819	978	978	978	978	0
434	20240605	122700	111965819	978	978	978	978	0
435	20240605	122600	111965819	978	978	978	978	0
436	20240605	122500	111965819	978	978	978	978	2
437	20240605	122400	111963863	979	979	979	979	2
438	20240605	122300	111961905	978	978	978	978	0
439	20240605	122200	111961905	978	978	978	978	0
440	20240605	122100	111961905	978	978	978	978	0
441	20240605	122000	111961905	978	978	978	978	0
442	20240605	121900	111961905	978	978	978	978	1582
443	20240605	121800	110414709	978	978	978	978	3
444	20240605	121700	110411775	978	978	978	978	0
445	20240605	121600	110411775	978	978	978	978	2
446	20240605	121500	110409819	976	976	976	976	0
447	20240605	121400	110409819	976	976	976	976	0
448	20240605	121300	110409819	976	976	976	976	0
449	20240605	121200	110409819	976	976	976	976	0
450	20240605	121100	110409819	976	976	976	976	2875
451	20240605	121000	107603819	979	979	979	979	0
452	20240605	120900	107603819	979	979	979	979	0
453	20240605	120800	107603819	979	979	979	979	5
454	20240605	120700	107598924	976	976	976	976	1
455	20240605	120600	107597948	979	979	979	979	0
456	20240605	120500	107597948	979	979	979	979	1
457	20240605	120400	107596969	976	979	979	976	2001
458	20240605	120300	105643890	976	977	977	976	23
459	20240605	120200	105621438	979	979	979	979	0
460	20240605	120100	105621438	979	979	979	979	0
461	20240605	120000	105621438	979	979	979	979	0
462	20240605	115900	105621438	979	979	979	979	0
463	20240605	115800	105621438	979	979	979	979	11
464	20240605	115700	105610669	979	979	979	979	0
465	20240605	115600	105610669	979	979	979	979	1301
466	20240605	115500	104336990	981	981	981	981	0
467	20240605	115400	104336990	981	981	981	981	0
468	20240605	115300	104336990	981	981	981	981	0
469	20240605	115200	104336990	981	981	981	981	0
470	20240605	115100	104336990	981	981	981	981	0
471	20240605	115000	104336990	981	981	981	981	0
472	20240605	114900	104336990	981	981	981	981	1
473	20240605	114800	104336009	976	980	980	976	3000
474	20240605	114700	101406628	981	981	981	981	1
475	20240605	114600	101405647	980	980	980	980	0
476	20240605	114500	101405647	980	980	980	980	0
477	20240605	114400	101405647	980	980	980	980	0
478	20240605	114300	101405647	980	980	980	980	10
479	20240605	114200	101395847	981	981	981	981	0
480	20240605	114100	101395847	981	979	981	979	5501
481	20240605	114000	96004502	978	978	978	978	0
482	20240605	113900	96004502	978	978	978	978	0
483	20240605	113800	96004502	978	978	978	978	5
484	20240605	113700	95999612	978	978	978	978	50
485	20240605	113600	95950712	978	978	978	978	0
486	20240605	113500	95950712	978	978	978	978	0
487	20240605	113400	95950712	978	978	978	978	0
488	20240605	113300	95950712	978	978	978	978	0
489	20240605	113200	95950712	978	978	978	978	0
490	20240605	113100	95950712	978	978	978	978	0
491	20240605	113000	95950712	978	978	978	978	0
492	20240605	112900	95950712	978	978	978	978	0
493	20240605	112800	95950712	978	978	978	978	0
494	20240605	112700	95950712	978	978	978	978	0
495	20240605	112600	95950712	978	978	978	978	0
496	20240605	112500	95950712	978	978	978	978	1
497	20240605	112400	95949734	976	976	976	976	29
498	20240605	112300	95921430	976	976	976	976	49
499	20240605	112200	95873606	976	976	976	976	0
500	20240605	112100	95873606	976	976	976	976	40
501	20240605	112000	95834566	976	976	976	976	7
502	20240605	111900	95827734	976	976	976	976	0
503	20240605	111800	95827734	976	976	976	976	0
504	20240605	111700	95827734	976	976	976	976	0
505	20240605	111600	95827734	976	976	976	976	1
506	20240605	111500	95826758	976	976	976	976	0
507	20240605	111400	95826758	976	976	976	976	0
508	20240605	111300	95826758	976	976	976	976	72
509	20240605	111200	95756486	978	978	978	978	0
510	20240605	111100	95756486	978	978	978	978	0
511	20240605	111000	95756486	978	978	978	978	0
512	20240605	110900	95756486	978	978	978	978	0
513	20240605	110800	95756486	978	978	978	978	0
514	20240605	110700	95756486	978	978	978	978	0
515	20240605	110600	95756486	978	978	978	978	0
516	20240605	110500	95756486	978	978	978	978	0
517	20240605	110400	95756486	978	978	978	978	0
518	20240605	110300	95756486	978	978	978	978	20
519	20240605	110200	95736926	978	978	978	978	0
520	20240605	110100	95736926	978	978	978	978	0
521	20240605	110000	95736926	978	978	978	978	76
522	20240605	105900	95662598	978	978	978	978	26
523	20240605	105800	95637170	978	978	978	978	0
524	20240605	105700	95637170	978	978	978	978	0
525	20240605	105600	95637170	978	978	978	978	2
526	20240605	105500	95635214	978	978	978	978	1
527	20240605	105400	95634236	976	978	978	976	688
528	20240605	105300	94962412	978	978	978	978	200
529	20240605	105200	94766812	978	978	978	978	0
530	20240605	105100	94766812	978	978	978	978	51
531	20240605	105000	94716934	976	976	976	976	0
532	20240605	104900	94716934	976	976	976	976	0
533	20240605	104800	94716934	976	976	976	976	0
534	20240605	104700	94716934	976	976	976	976	0
535	20240605	104600	94716934	976	976	976	976	0
536	20240605	104500	94716934	976	976	976	976	0
537	20240605	104400	94716934	976	976	976	976	1
538	20240605	104300	94715958	975	975	975	975	0
539	20240605	104200	94715958	975	975	975	975	0
540	20240605	104100	94715958	975	975	975	975	8035
541	20240605	104000	86881833	976	976	976	976	1406
542	20240605	103900	85509577	976	976	976	975	7832
543	20240605	103800	77871792	979	979	979	979	0
544	20240605	103700	77871792	979	979	979	979	0
545	20240605	103600	77871792	979	979	979	979	449
546	20240605	103500	77432221	979	979	979	979	0
547	20240605	103400	77432221	979	979	979	979	393
548	20240605	103300	77047474	979	979	979	979	0
549	20240605	103200	77047474	979	979	979	979	0
550	20240605	103100	77047474	979	979	979	979	140
551	20240605	103000	76910414	979	979	979	979	1444
552	20240605	102900	75496738	979	979	979	979	0
553	20240605	102800	75496738	979	979	979	979	0
554	20240605	102700	75496738	979	979	979	979	0
555	20240605	102600	75496738	979	979	979	979	0
556	20240605	102500	75496738	979	979	979	979	0
557	20240605	102400	75496738	979	979	979	979	0
558	20240605	102300	75496738	979	979	979	979	0
559	20240605	102200	75496738	979	979	979	979	0
560	20240605	102100	75496738	979	979	979	979	0
561	20240605	102000	75496738	979	976	979	976	1245
562	20240605	101900	74281615	976	976	976	976	2
563	20240605	101800	74279663	976	976	976	976	1
564	20240605	101700	74278687	976	976	976	976	0
565	20240605	101600	74278687	976	976	976	976	0
566	20240605	101500	74278687	976	976	976	976	0
567	20240605	101400	74278687	976	973	976	973	300
568	20240605	101300	73986487	976	976	976	976	0
569	20240605	101200	73986487	976	976	976	976	0
570	20240605	101100	73986487	976	976	976	976	0
571	20240605	101000	73986487	976	976	976	976	0
572	20240605	100900	73986487	976	976	976	976	15
573	20240605	100800	73971847	972	975	975	972	956
574	20240605	100700	73040899	975	975	975	975	20
575	20240605	100600	73021399	976	975	976	975	400
576	20240605	100500	72631199	976	976	976	976	3066
577	20240605	100400	69638783	976	976	976	976	1
578	20240605	100300	69637807	975	975	975	975	0
579	20240605	100200	69637807	975	975	975	975	1340
580	20240605	100100	68331307	975	975	975	975	0
581	20240605	100000	68331307	975	975	975	975	3
582	20240605	095900	68328382	975	975	975	975	11
583	20240605	095800	68317657	974	974	974	974	1709
584	20240605	095700	66653091	974	974	974	974	2
585	20240605	095600	66651143	972	972	972	972	1450
586	20240605	095500	65241743	972	972	972	972	35
587	20240605	095400	65207723	971	971	971	971	0
588	20240605	095300	65207723	971	971	971	971	16
589	20240605	095200	65192187	970	971	971	970	2075
590	20240605	095100	63178936	970	971	971	970	327
591	20240605	095000	62861449	971	972	973	971	11896
592	20240605	094900	51299949	973	973	973	973	564
593	20240605	094800	50751177	973	974	974	973	4000
594	20240605	094700	46858686	977	977	977	977	6
595	20240605	094600	46852824	973	974	974	973	3534
596	20240605	094500	43413732	977	977	977	977	0
597	20240605	094400	43413732	977	977	977	977	1
598	20240605	094300	43412755	973	974	974	973	1528
599	20240605	094200	41924810	975	975	975	974	2613
600	20240605	094100	39379742	976	976	976	976	30
601	20240605	094000	39350462	976	976	976	976	0
602	20240605	093900	39350462	976	976	976	976	0
603	20240605	093800	39350462	976	974	978	974	184
604	20240605	093700	39171212	975	975	975	975	4335
605	20240605	093600	34944587	976	980	980	976	1699
606	20240605	093500	33285736	979	981	981	979	202
607	20240605	093400	33087578	981	981	981	981	110
608	20240605	093300	32979668	981	981	981	981	0
609	20240605	093200	32979668	981	981	981	981	1
610	20240605	093100	32978687	976	978	978	976	2016
611	20240605	093000	31009986	981	981	981	981	44
612	20240605	092900	30966822	981	978	981	978	1479
613	20240605	092800	29520357	977	977	977	977	0
614	20240605	092700	29520357	977	977	977	977	1009
615	20240605	092600	28534564	978	978	978	978	0
616	20240605	092500	28534564	978	978	978	978	0
617	20240605	092400	28534564	978	980	980	978	4606
618	20240605	092300	24025896	980	980	980	980	0
619	20240605	092200	24025896	980	980	980	980	0
620	20240605	092100	24025896	980	980	980	980	0
621	20240605	092000	24025896	980	980	980	980	0
622	20240605	091900	24025896	980	980	980	980	0
623	20240605	091800	24025896	980	980	980	980	0
624	20240605	091700	24025896	980	980	980	980	0
625	20240605	091600	24025896	980	977	980	977	426
626	20240605	091500	23609094	979	981	981	979	16188
627	20240605	091400	7739091	981	981	981	981	121
628	20240605	091300	7620390	981	981	981	981	3000
629	20240605	091200	4677390	981	981	981	981	0
630	20240605	091100	4677390	981	981	981	981	2
631	20240605	091000	4675428	981	981	981	981	0
632	20240605	090900	4675428	981	981	981	981	100
633	20240605	090800	4577328	981	981	981	981	505
634	20240605	090700	4081923	981	991	991	981	352
635	20240605	090600	3735324	992	992	992	992	0
636	20240605	090500	3735324	992	992	992	992	14
637	20240605	090400	3721436	992	992	992	992	0
638	20240605	090300	3721436	992	992	992	992	100
639	20240605	090200	3622236	980	980	980	980	0
640	20240605	090100	3622236	980	980	980	980	159
641	20240605	090000	3466416	993	980	993	980	3537