KissMeData/143540/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	202600	107982404	915	915	915	915	600
3	20240607	202500	107982404	915	915	915	915	0
4	20240607	202400	107982404	915	915	915	915	0
5	20240607	202300	107982404	915	915	915	915	0
6	20240607	202200	107982404	915	915	915	915	0
7	20240607	202100	107982404	915	915	915	915	0
8	20240607	202000	107982404	915	915	915	915	0
9	20240607	201900	107982404	915	915	915	915	0
10	20240607	201800	107982404	915	915	915	915	0
11	20240607	201700	107982404	915	915	915	915	0
12	20240607	201600	107982404	915	915	915	915	0
13	20240607	201500	107982404	915	915	915	915	0
14	20240607	201400	107982404	915	915	915	915	0
15	20240607	201300	107982404	915	915	915	915	0
16	20240607	201200	107982404	915	915	915	915	0
17	20240607	201100	107982404	915	915	915	915	0
18	20240607	201000	107982404	915	915	915	915	0
19	20240607	200900	107982404	915	915	915	915	0
20	20240607	200800	107982404	915	915	915	915	0
21	20240607	200700	107982404	915	915	915	915	0
22	20240607	200600	107982404	915	915	915	915	0
23	20240607	200500	107982404	915	915	915	915	0
24	20240607	200400	107982404	915	915	915	915	0
25	20240607	200300	107982404	915	915	915	915	0
26	20240607	200200	107982404	915	915	915	915	0
27	20240607	200100	107982404	915	915	915	915	0
28	20240607	200000	107982404	915	915	915	915	0
29	20240607	195900	107982404	915	915	915	915	0
30	20240607	195800	107982404	915	915	915	915	0
31	20240607	195700	107982404	915	915	915	915	0
32	20240607	195600	107982404	915	915	915	915	600
33	20240607	195500	107982404	915	915	915	915	0
34	20240607	195400	107982404	915	915	915	915	0
35	20240607	195300	107982404	915	915	915	915	0
36	20240607	195200	107982404	915	915	915	915	0
37	20240607	195100	107982404	915	915	915	915	0
38	20240607	195000	107982404	915	915	915	915	0
39	20240607	194900	107982404	915	915	915	915	0
40	20240607	194800	107982404	915	915	915	915	0
41	20240607	194700	107982404	915	915	915	915	0
42	20240607	194600	107982404	915	915	915	915	0
43	20240607	194500	107982404	915	915	915	915	0
44	20240607	194400	107982404	915	915	915	915	0
45	20240607	194300	107982404	915	915	915	915	0
46	20240607	194200	107982404	915	915	915	915	0
47	20240607	194100	107982404	915	915	915	915	0
48	20240607	194000	107982404	915	915	915	915	0
49	20240607	193900	107982404	915	915	915	915	0
50	20240607	193800	107982404	915	915	915	915	0
51	20240607	193700	107982404	915	915	915	915	0
52	20240607	193600	107982404	915	915	915	915	0
53	20240607	193500	107982404	915	915	915	915	0
54	20240607	193400	107982404	915	915	915	915	0
55	20240607	193300	107982404	915	915	915	915	0
56	20240607	193200	107982404	915	915	915	915	0
57	20240607	193100	107982404	915	915	915	915	0
58	20240607	193000	107982404	915	915	915	915	0
59	20240607	192900	107982404	915	915	915	915	0
60	20240607	192800	107982404	915	915	915	915	0
61	20240607	192700	107982404	915	915	915	915	0
62	20240607	192600	107982404	915	915	915	915	600
63	20240607	192500	107982404	915	915	915	915	0
64	20240607	192400	107982404	915	915	915	915	0
65	20240607	192300	107982404	915	915	915	915	0
66	20240607	192200	107982404	915	915	915	915	0
67	20240607	192100	107982404	915	915	915	915	0
68	20240607	192000	107982404	915	915	915	915	0
69	20240607	191900	107982404	915	915	915	915	0
70	20240607	191800	107982404	915	915	915	915	0
71	20240607	191700	107982404	915	915	915	915	0
72	20240607	191600	107982404	915	915	915	915	0
73	20240607	191500	107982404	915	915	915	915	0
74	20240607	191400	107982404	915	915	915	915	0
75	20240607	191300	107982404	915	915	915	915	0
76	20240607	191200	107982404	915	915	915	915	0
77	20240607	191100	107982404	915	915	915	915	0
78	20240607	191000	107982404	915	915	915	915	0
79	20240607	190900	107982404	915	915	915	915	0
80	20240607	190800	107982404	915	915	915	915	0
81	20240607	190700	107982404	915	915	915	915	0
82	20240607	190600	107982404	915	915	915	915	0
83	20240607	190500	107982404	915	915	915	915	0
84	20240607	190400	107982404	915	915	915	915	0
85	20240607	190300	107982404	915	915	915	915	0
86	20240607	190200	107982404	915	915	915	915	0
87	20240607	190100	107982404	915	915	915	915	0
88	20240607	190000	107982404	915	915	915	915	0
89	20240607	185900	107982404	915	915	915	915	0
90	20240607	185800	107982404	915	915	915	915	0
91	20240607	185700	107982404	915	915	915	915	0
92	20240607	185600	107982404	915	915	915	915	600
93	20240607	185500	107982404	915	915	915	915	0
94	20240607	185400	107982404	915	915	915	915	0
95	20240607	185300	107982404	915	915	915	915	0
96	20240607	185200	107982404	915	915	915	915	0
97	20240607	185100	107982404	915	915	915	915	0
98	20240607	185000	107982404	915	915	915	915	0
99	20240607	184900	107982404	915	915	915	915	0
100	20240607	184800	107982404	915	915	915	915	0
101	20240607	184700	107982404	915	915	915	915	0
102	20240607	184600	107982404	915	915	915	915	0
103	20240607	184500	107982404	915	915	915	915	0
104	20240607	184400	107982404	915	915	915	915	0
105	20240607	184300	107982404	915	915	915	915	0
106	20240607	184200	107982404	915	915	915	915	0
107	20240607	184100	107982404	915	915	915	915	0
108	20240607	184000	107982404	915	915	915	915	0
109	20240607	183900	107982404	915	915	915	915	0
110	20240607	183800	107982404	915	915	915	915	0
111	20240607	183700	107982404	915	915	915	915	0
112	20240607	183600	107982404	915	915	915	915	0
113	20240607	183500	107982404	915	915	915	915	0
114	20240607	183400	107982404	915	915	915	915	0
115	20240607	183300	107982404	915	915	915	915	0
116	20240607	183200	107982404	915	915	915	915	0
117	20240607	183100	107982404	915	915	915	915	0
118	20240607	183000	107982404	915	915	915	915	0
119	20240607	182900	107982404	915	915	915	915	0
120	20240607	182800	107982404	915	915	915	915	0
121	20240607	182700	107982404	915	915	915	915	0
122	20240607	182600	107982404	915	915	915	915	600
123	20240607	182500	107982404	915	915	915	915	0
124	20240607	182400	107982404	915	915	915	915	0
125	20240607	182300	107982404	915	915	915	915	0
126	20240607	182200	107982404	915	915	915	915	0
127	20240607	182100	107982404	915	915	915	915	0
128	20240607	182000	107982404	915	915	915	915	0
129	20240607	181900	107982404	915	915	915	915	0
130	20240607	181800	107982404	915	915	915	915	0
131	20240607	181700	107982404	915	915	915	915	0
132	20240607	181600	107982404	915	915	915	915	0
133	20240607	181500	107982404	915	915	915	915	0
134	20240607	181400	107982404	915	915	915	915	0
135	20240607	181300	107982404	915	915	915	915	0
136	20240607	181200	107982404	915	915	915	915	0
137	20240607	181100	107982404	915	915	915	915	0
138	20240607	181000	107982404	915	915	915	915	0
139	20240607	180900	107982404	915	915	915	915	0
140	20240607	180800	107982404	915	915	915	915	0
141	20240607	180700	107982404	915	915	915	915	0
142	20240607	180600	107982404	915	915	915	915	0
143	20240607	180500	107982404	915	915	915	915	0
144	20240607	180400	107982404	915	915	915	915	0
145	20240607	180300	107982404	915	915	915	915	0
146	20240607	180200	107982404	915	915	915	915	0
147	20240607	180100	107982404	915	915	915	915	0
148	20240607	180000	107982404	915	915	915	915	0
149	20240607	175900	107982404	915	915	915	915	0
150	20240607	175800	107982404	915	915	915	915	0
151	20240607	175700	107982404	915	915	915	915	0
152	20240607	175600	107982404	915	915	915	915	600
153	20240607	175500	107982404	915	915	915	915	0
154	20240607	175400	107982404	915	915	915	915	0
155	20240607	175300	107982404	915	915	915	915	0
156	20240607	175200	107982404	915	915	915	915	0
157	20240607	175100	107982404	915	915	915	915	0
158	20240607	175000	107982404	915	915	915	915	0
159	20240607	174900	107982404	915	915	915	915	0
160	20240607	174800	107982404	915	915	915	915	0
161	20240607	174700	107982404	915	915	915	915	0
162	20240607	174600	107982404	915	915	915	915	0
163	20240607	174500	107982404	915	915	915	915	0
164	20240607	174400	107982404	915	915	915	915	0
165	20240607	174300	107982404	915	915	915	915	0
166	20240607	174200	107982404	915	915	915	915	0
167	20240607	174100	107982404	915	915	915	915	0
168	20240607	174000	107982404	915	915	915	915	0
169	20240607	173900	107982404	915	915	915	915	0
170	20240607	173800	107982404	915	915	915	915	0
171	20240607	173700	107982404	915	915	915	915	0
172	20240607	173600	107982404	915	915	915	915	0
173	20240607	173500	107982404	915	915	915	915	0
174	20240607	173400	107982404	915	915	915	915	0
175	20240607	173300	107982404	915	915	915	915	0
176	20240607	173200	107982404	915	915	915	915	0
177	20240607	173100	107982404	915	915	915	915	0
178	20240607	173000	107982404	915	915	915	915	0
179	20240607	172900	107982404	915	915	915	915	0
180	20240607	172800	107982404	915	915	915	915	0
181	20240607	172700	107982404	915	915	915	915	0
182	20240607	172600	107982404	915	915	915	915	600
183	20240607	172500	107982404	915	915	915	915	0
184	20240607	172400	107982404	915	915	915	915	0
185	20240607	172300	107982404	915	915	915	915	0
186	20240607	172200	107982404	915	915	915	915	0
187	20240607	172100	107982404	915	915	915	915	0
188	20240607	172000	107982404	915	915	915	915	0
189	20240607	171900	107982404	915	915	915	915	0
190	20240607	171800	107982404	915	915	915	915	0
191	20240607	171700	107982404	915	915	915	915	0
192	20240607	171600	107982404	915	915	915	915	0
193	20240607	171500	107982404	915	915	915	915	0
194	20240607	171400	107982404	915	915	915	915	0
195	20240607	171300	107982404	915	915	915	915	0
196	20240607	171200	107982404	915	915	915	915	0
197	20240607	171100	107982404	915	915	915	915	0
198	20240607	171000	107982404	915	915	915	915	0
199	20240607	170900	107982404	915	915	915	915	0
200	20240607	170800	107982404	915	915	915	915	0
201	20240607	170700	107982404	915	915	915	915	0
202	20240607	170600	107982404	915	915	915	915	0
203	20240607	170500	107982404	915	915	915	915	0
204	20240607	170400	107982404	915	915	915	915	0
205	20240607	170300	107982404	915	915	915	915	0
206	20240607	170200	107982404	915	915	915	915	0
207	20240607	170100	107982404	915	915	915	915	0
208	20240607	170000	107982404	915	915	915	915	0
209	20240607	165900	107982404	915	915	915	915	0
210	20240607	165800	107982404	915	915	915	915	0
211	20240607	165700	107982404	915	915	915	915	0
212	20240607	165600	107982404	915	915	915	915	600
213	20240607	165500	107982404	915	915	915	915	0
214	20240607	165400	107982404	915	915	915	915	0
215	20240607	165300	107982404	915	915	915	915	0
216	20240607	165200	107982404	915	915	915	915	0
217	20240607	165100	107982404	915	915	915	915	0
218	20240607	165000	107982404	915	915	915	915	0
219	20240607	164900	107982404	915	915	915	915	0
220	20240607	164800	107982404	915	915	915	915	0
221	20240607	164700	107982404	915	915	915	915	0
222	20240607	164600	107982404	915	915	915	915	0
223	20240607	164500	107982404	915	915	915	915	0
224	20240607	164400	107982404	915	915	915	915	0
225	20240607	164300	107982404	915	915	915	915	0
226	20240607	164200	107982404	915	915	915	915	0
227	20240607	164100	107982404	915	915	915	915	0
228	20240607	164000	107982404	915	915	915	915	0
229	20240607	163900	107982404	915	915	915	915	0
230	20240607	163800	107982404	915	915	915	915	0
231	20240607	163700	107982404	915	915	915	915	0
232	20240607	163600	107982404	915	915	915	915	0
233	20240607	163500	107982404	915	915	915	915	0
234	20240607	163400	107982404	915	915	915	915	0
235	20240607	163300	107982404	915	915	915	915	0
236	20240607	163200	107982404	915	915	915	915	0
237	20240607	163100	107982404	915	915	915	915	0
238	20240607	163000	107982404	915	915	915	915	0
239	20240607	162900	107982404	915	915	915	915	0
240	20240607	162800	107982404	915	915	915	915	0
241	20240607	162700	107982404	915	915	915	915	0
242	20240607	162600	107982404	915	915	915	915	600
243	20240607	162500	107982404	915	915	915	915	0
244	20240607	162400	107982404	915	915	915	915	0
245	20240607	162300	107982404	915	915	915	915	0
246	20240607	162200	107982404	915	915	915	915	0
247	20240607	162100	107982404	915	915	915	915	0
248	20240607	162000	107982404	915	915	915	915	0
249	20240607	161900	107982404	915	915	915	915	0
250	20240607	161800	107982404	915	915	915	915	0
251	20240607	161700	107982404	915	915	915	915	0
252	20240607	161600	107982404	915	915	915	915	0
253	20240607	161500	107982404	915	915	915	915	0
254	20240607	161400	107982404	915	915	915	915	0
255	20240607	161300	107982404	915	915	915	915	0
256	20240607	161200	107982404	915	915	915	915	0
257	20240607	161100	107982404	915	915	915	915	0
258	20240607	161000	107982404	915	915	915	915	0
259	20240607	160900	107982404	915	915	915	915	0
260	20240607	160800	107982404	915	915	915	915	0
261	20240607	160700	107982404	915	915	915	915	0
262	20240607	160600	107982404	915	915	915	915	0
263	20240607	160500	107982404	915	915	915	915	0
264	20240607	160400	107982404	915	915	915	915	0
265	20240607	160300	107982404	915	915	915	915	0
266	20240607	160200	107982404	915	915	915	915	0
267	20240607	160100	107982404	915	915	915	915	0
268	20240607	160000	107982404	915	915	915	915	0
269	20240607	155900	107982404	915	915	915	915	0
270	20240607	155800	107982404	915	915	915	915	0
271	20240607	155700	107982404	915	915	915	915	0
272	20240607	155600	107982404	915	915	915	915	600
273	20240607	155500	107982404	915	915	915	915	0
274	20240607	155400	107982404	915	915	915	915	0
275	20240607	155300	107982404	915	915	915	915	0
276	20240607	155200	107982404	915	915	915	915	0
277	20240607	155100	107982404	915	915	915	915	0
278	20240607	155000	107982404	915	915	915	915	0
279	20240607	154900	107982404	915	915	915	915	0
280	20240607	154800	107982404	915	915	915	915	0
281	20240607	154700	107982404	915	915	915	915	0
282	20240607	154600	107982404	915	915	915	915	0
283	20240607	154500	107982404	915	915	915	915	0
284	20240607	154400	107982404	915	915	915	915	0
285	20240607	154300	107982404	915	915	915	915	0
286	20240607	154200	107982404	915	915	915	915	0
287	20240607	154100	107982404	915	915	915	915	0
288	20240607	154000	107982404	915	915	915	915	0
289	20240607	153900	107982404	915	915	915	915	0
290	20240607	153800	107982404	915	915	915	915	0
291	20240607	153700	107982404	915	915	915	915	0
292	20240607	153600	107982404	915	915	915	915	0
293	20240607	153500	107982404	915	915	915	915	0
294	20240607	153400	107982404	915	915	915	915	0
295	20240607	153300	107982404	915	915	915	915	0
296	20240607	153200	107982404	915	915	915	915	0
297	20240607	153100	107982404	915	915	915	915	0
298	20240607	153000	107982404	915	915	915	915	600
299	20240607	152900	107433404	913	913	913	913	0
300	20240607	152800	107433404	913	913	913	913	0
301	20240607	152700	107433404	913	913	913	913	0
302	20240607	152600	107433404	913	913	913	913	0
303	20240607	152500	107433404	913	913	913	913	0
304	20240607	152400	107433404	913	913	913	913	0
305	20240607	152300	107433404	913	913	913	913	0
306	20240607	152200	107433404	913	913	913	913	0
307	20240607	152100	107433404	913	913	913	913	0
308	20240607	152000	107433404	913	913	913	913	0
309	20240607	151900	107433404	913	913	913	913	269
310	20240607	151800	107187807	912	912	912	912	0
311	20240607	151700	107187807	912	912	912	912	51
312	20240607	151600	107141295	909	909	909	909	67
313	20240607	151500	107080392	909	915	915	909	277
314	20240607	151400	106828569	909	909	909	909	0
315	20240607	151300	106828569	909	909	909	909	4048
316	20240607	151200	103148937	909	909	909	909	1183
317	20240607	151100	102073590	909	909	909	909	0
318	20240607	151000	102073590	909	909	909	909	0
319	20240607	150900	102073590	909	909	909	909	0
320	20240607	150800	102073590	909	915	916	909	8170
321	20240607	150700	94591196	915	915	915	915	0
322	20240607	150600	94591196	915	915	915	915	0
323	20240607	150500	94591196	915	914	915	914	4814
324	20240607	150400	90187926	913	913	913	913	2040
325	20240607	150300	88325406	913	913	913	913	529
326	20240607	150200	87842429	912	912	912	912	1051
327	20240607	150100	86883917	913	913	913	913	0
328	20240607	150000	86883917	913	913	913	913	0
329	20240607	145900	86883917	913	912	913	912	2
330	20240607	145800	86882092	910	910	910	910	201
331	20240607	145700	86699182	911	911	911	911	676
332	20240607	145600	86083346	911	911	911	911	1587
333	20240607	145500	84637589	909	909	909	909	2
334	20240607	145400	84635771	911	911	911	911	0
335	20240607	145300	84635771	911	911	911	911	142
336	20240607	145200	84506409	911	911	911	911	0
337	20240607	145100	84506409	911	911	911	911	0
338	20240607	145000	84506409	911	911	911	911	0
339	20240607	144900	84506409	911	911	911	911	0
340	20240607	144800	84506409	911	911	911	911	0
341	20240607	144700	84506409	911	911	911	911	0
342	20240607	144600	84506409	911	911	911	911	0
343	20240607	144500	84506409	911	911	911	911	0
344	20240607	144400	84506409	911	911	911	911	0
345	20240607	144300	84506409	911	911	911	911	0
346	20240607	144200	84506409	911	911	911	911	0
347	20240607	144100	84506409	911	911	911	911	0
348	20240607	144000	84506409	911	911	911	911	0
349	20240607	143900	84506409	911	911	911	911	0
350	20240607	143800	84506409	911	911	911	911	40
351	20240607	143700	84469969	912	912	912	912	0
352	20240607	143600	84469969	912	912	912	912	0
353	20240607	143500	84469969	912	912	912	912	3
354	20240607	143400	84467233	907	907	907	907	2490
355	20240607	143300	82208803	907	907	907	907	0
356	20240607	143200	82208803	907	907	907	907	0
357	20240607	143100	82208803	907	907	907	907	0
358	20240607	143000	82208803	907	908	908	907	810
359	20240607	142900	81473984	912	912	912	912	467
360	20240607	142800	81048080	908	908	908	908	1
361	20240607	142700	81047172	912	912	912	912	0
362	20240607	142600	81047172	912	912	912	912	700
363	20240607	142500	80408772	912	912	912	912	0
364	20240607	142400	80408772	912	912	912	912	0
365	20240607	142300	80408772	912	912	912	912	0
366	20240607	142200	80408772	912	912	912	912	0
367	20240607	142100	80408772	912	912	912	912	0
368	20240607	142000	80408772	912	912	912	912	0
369	20240607	141900	80408772	912	912	912	912	0
370	20240607	141800	80408772	912	912	912	912	0
371	20240607	141700	80408772	912	912	912	912	200
372	20240607	141600	80226372	907	907	907	907	0
373	20240607	141500	80226372	907	907	907	907	0
374	20240607	141400	80226372	907	907	907	907	0
375	20240607	141300	80226372	907	907	907	907	0
376	20240607	141200	80226372	907	907	907	907	0
377	20240607	141100	80226372	907	907	907	907	0
378	20240607	141000	80226372	907	907	907	907	0
379	20240607	140900	80226372	907	907	907	907	45
380	20240607	140800	80185557	913	913	913	913	0
381	20240607	140700	80185557	913	913	913	913	0
382	20240607	140600	80185557	913	913	913	913	0
383	20240607	140500	80185557	913	913	913	913	0
384	20240607	140400	80185557	913	907	913	901	23001
385	20240607	140300	59399768	913	913	913	913	0
386	20240607	140200	59399768	913	913	913	913	0
387	20240607	140100	59399768	913	913	913	913	0
388	20240607	140000	59399768	913	913	913	913	0
389	20240607	135900	59399768	913	913	913	913	367
390	20240607	135800	59064697	907	909	909	907	2000
391	20240607	135700	57250313	914	914	914	914	0
392	20240607	135600	57250313	914	914	914	914	0
393	20240607	135500	57250313	914	914	914	914	0
394	20240607	135400	57250313	914	910	914	910	12
395	20240607	135300	57239389	910	910	910	910	101
396	20240607	135200	57147479	910	910	910	910	0
397	20240607	135100	57147479	910	910	910	910	0
398	20240607	135000	57147479	910	910	910	910	0
399	20240607	134900	57147479	910	910	910	910	0
400	20240607	134800	57147479	910	910	910	910	0
401	20240607	134700	57147479	910	910	910	910	0
402	20240607	134600	57147479	910	910	910	910	0
403	20240607	134500	57147479	910	910	910	910	100
404	20240607	134400	57056479	910	910	910	910	0
405	20240607	134300	57056479	910	910	910	910	0
406	20240607	134200	57056479	910	910	910	910	0
407	20240607	134100	57056479	910	911	911	910	310
408	20240607	134000	56774126	911	911	911	911	5
409	20240607	133900	56769571	911	911	911	911	0
410	20240607	133800	56769571	911	911	911	911	0
411	20240607	133700	56769571	911	911	911	911	0
412	20240607	133600	56769571	911	911	911	911	2
413	20240607	133500	56767749	914	914	914	914	100
414	20240607	133400	56676349	914	914	914	914	0
415	20240607	133300	56676349	914	914	914	914	0
416	20240607	133200	56676349	914	914	914	914	0
417	20240607	133100	56676349	914	914	914	914	0
418	20240607	133000	56676349	914	914	914	914	364
419	20240607	132900	56343653	914	914	914	914	0
420	20240607	132800	56343653	914	914	914	914	100
421	20240607	132700	56252253	914	914	914	914	0
422	20240607	132600	56252253	914	914	914	914	0
423	20240607	132500	56252253	914	914	914	914	0
424	20240607	132400	56252253	914	914	914	914	0
425	20240607	132300	56252253	914	914	914	914	0
426	20240607	132200	56252253	914	914	914	914	0
427	20240607	132100	56252253	914	914	914	914	0
428	20240607	132000	56252253	914	914	914	914	0
429	20240607	131900	56252253	914	914	914	914	0
430	20240607	131800	56252253	914	914	914	914	0
431	20240607	131700	56252253	914	914	914	914	0
432	20240607	131600	56252253	914	914	914	914	0
433	20240607	131500	56252253	914	914	914	914	0
434	20240607	131400	56252253	914	914	914	914	0
435	20240607	131300	56252253	914	914	914	914	0
436	20240607	131200	56252253	914	914	914	914	0
437	20240607	131100	56252253	914	914	914	914	0
438	20240607	131000	56252253	914	914	914	914	0
439	20240607	130900	56252253	914	914	914	914	0
440	20240607	130800	56252253	914	914	914	914	0
441	20240607	130700	56252253	914	914	914	914	0
442	20240607	130600	56252253	914	914	914	914	34
443	20240607	130500	56221177	916	916	916	916	0
444	20240607	130400	56221177	916	916	916	916	0
445	20240607	130300	56221177	916	916	916	916	0
446	20240607	130200	56221177	916	916	916	916	0
447	20240607	130100	56221177	916	916	916	916	0
448	20240607	130000	56221177	916	916	916	916	0
449	20240607	125900	56221177	916	916	916	916	0
450	20240607	125800	56221177	916	916	916	916	0
451	20240607	125700	56221177	916	916	916	916	0
452	20240607	125600	56221177	916	916	916	916	0
453	20240607	125500	56221177	916	916	916	916	0
454	20240607	125400	56221177	916	916	916	916	0
455	20240607	125300	56221177	916	916	916	916	0
456	20240607	125200	56221177	916	916	916	916	0
457	20240607	125100	56221177	916	916	916	916	0
458	20240607	125000	56221177	916	916	916	916	0
459	20240607	124900	56221177	916	916	916	916	0
460	20240607	124800	56221177	916	916	916	916	0
461	20240607	124700	56221177	916	916	916	916	0
462	20240607	124600	56221177	916	912	916	912	7
463	20240607	124500	56214784	907	907	907	907	0
464	20240607	124400	56214784	907	907	907	907	0
465	20240607	124300	56214784	907	907	907	907	65
466	20240607	124200	56155829	912	912	912	912	0
467	20240607	124100	56155829	912	912	912	912	2
468	20240607	124000	56154005	907	907	907	907	0
469	20240607	123900	56154005	907	909	909	907	188
470	20240607	123800	55983287	913	913	913	913	0
471	20240607	123700	55983287	913	913	913	913	0
472	20240607	123600	55983287	913	913	913	913	1
473	20240607	123500	55982374	907	908	908	907	52
474	20240607	123400	55935190	914	914	914	914	0
475	20240607	123300	55935190	914	914	914	914	0
476	20240607	123200	55935190	914	914	914	914	0
477	20240607	123100	55935190	914	914	914	914	0
478	20240607	123000	55935190	914	914	914	914	0
479	20240607	122900	55935190	914	914	914	914	0
480	20240607	122800	55935190	914	914	914	914	0
481	20240607	122700	55935190	914	914	914	914	0
482	20240607	122600	55935190	914	913	914	913	4000
483	20240607	122500	52279531	913	913	913	913	0
484	20240607	122400	52279531	913	913	913	913	0
485	20240607	122300	52279531	913	913	913	913	0
486	20240607	122200	52279531	913	913	913	913	4
487	20240607	122100	52275879	908	908	908	908	751
488	20240607	122000	51593971	908	908	908	908	2156
489	20240607	121900	49636323	915	915	915	915	0
490	20240607	121800	49636323	915	915	915	915	0
491	20240607	121700	49636323	915	915	915	915	0
492	20240607	121600	49636323	915	915	915	915	0
493	20240607	121500	49636323	915	915	915	915	0
494	20240607	121400	49636323	915	915	915	915	0
495	20240607	121300	49636323	915	915	915	915	0
496	20240607	121200	49636323	915	912	915	912	50
497	20240607	121100	49590611	912	912	912	912	0
498	20240607	121000	49590611	912	912	912	912	0
499	20240607	120900	49590611	912	912	912	912	0
500	20240607	120800	49590611	912	912	912	912	300
501	20240607	120700	49317011	912	912	912	912	0
502	20240607	120600	49317011	912	906	912	905	299
503	20240607	120500	49045772	905	905	905	905	10
504	20240607	120400	49036722	905	905	905	905	3474
505	20240607	120300	45892752	906	906	906	906	5
506	20240607	120200	45888222	905	905	905	905	0
507	20240607	120100	45888222	905	905	905	905	2001
508	20240607	120000	44077317	905	905	905	905	0
509	20240607	115900	44077317	905	905	905	905	394
510	20240607	115800	43720747	906	906	906	906	5
511	20240607	115700	43716217	906	906	906	906	0
512	20240607	115600	43716217	906	906	906	906	0
513	20240607	115500	43716217	906	906	906	906	0
514	20240607	115400	43716217	906	906	906	906	0
515	20240607	115300	43716217	906	906	906	906	400
516	20240607	115200	43353817	909	909	909	909	8
517	20240607	115100	43346545	910	910	910	910	0
518	20240607	115000	43346545	910	910	910	910	0
519	20240607	114900	43346545	910	910	910	910	0
520	20240607	114800	43346545	910	910	910	910	0
521	20240607	114700	43346545	910	910	910	910	0
522	20240607	114600	43346545	910	910	910	910	0
523	20240607	114500	43346545	910	910	910	910	3
524	20240607	114400	43343815	910	910	910	910	2
525	20240607	114300	43341995	906	906	906	906	0
526	20240607	114200	43341995	906	906	906	906	0
527	20240607	114100	43341995	906	906	906	906	0
528	20240607	114000	43341995	906	907	907	906	1000
529	20240607	113900	42435280	907	907	907	907	0
530	20240607	113800	42435280	907	907	907	907	0
531	20240607	113700	42435280	907	907	907	907	0
532	20240607	113600	42435280	907	907	907	907	0
533	20240607	113500	42435280	907	907	907	907	0
534	20240607	113400	42435280	907	907	907	907	127
535	20240607	113300	42320091	907	907	907	907	500
536	20240607	113200	41866591	905	905	905	905	0
537	20240607	113100	41866591	905	905	905	905	0
538	20240607	113000	41866591	905	904	905	904	1643
539	20240607	112900	40381123	904	906	906	904	5445
540	20240607	112800	35455708	906	907	907	906	210
541	20240607	112700	35265447	907	907	907	907	0
542	20240607	112600	35265447	907	907	907	907	0
543	20240607	112500	35265447	907	907	907	907	0
544	20240607	112400	35265447	907	907	907	907	0
545	20240607	112300	35265447	907	907	907	907	28
546	20240607	112200	35240051	907	907	907	907	0
547	20240607	112100	35240051	907	907	907	907	15
548	20240607	112000	35226446	907	907	907	907	2
549	20240607	111900	35224632	906	906	906	906	0
550	20240607	111800	35224632	906	906	906	906	0
551	20240607	111700	35224632	906	906	906	906	0
552	20240607	111600	35224632	906	906	906	906	0
553	20240607	111500	35224632	906	906	906	906	0
554	20240607	111400	35224632	906	906	906	906	500
555	20240607	111300	34771632	906	906	906	906	0
556	20240607	111200	34771632	906	906	906	906	214
557	20240607	111100	34577748	910	910	910	910	0
558	20240607	111000	34577748	910	907	910	907	101
559	20240607	110900	34486138	906	906	906	906	0
560	20240607	110800	34486138	906	906	906	906	3
561	20240607	110700	34483420	906	907	907	906	8
562	20240607	110600	34476168	911	911	911	911	0
563	20240607	110500	34476168	911	911	911	911	0
564	20240607	110400	34476168	911	911	911	911	0
565	20240607	110300	34476168	911	911	911	911	0
566	20240607	110200	34476168	911	911	911	911	0
567	20240607	110100	34476168	911	911	911	911	0
568	20240607	110000	34476168	911	911	911	911	0
569	20240607	105900	34476168	911	911	911	911	0
570	20240607	105800	34476168	911	911	911	911	0
571	20240607	105700	34476168	911	911	911	911	0
572	20240607	105600	34476168	911	911	911	911	0
573	20240607	105500	34476168	911	911	911	911	0
574	20240607	105400	34476168	911	911	911	911	0
575	20240607	105300	34476168	911	911	911	911	0
576	20240607	105200	34476168	911	905	911	905	2
577	20240607	105100	34474352	911	908	911	908	100
578	20240607	105000	34383267	909	908	909	903	4001
579	20240607	104900	30765047	909	909	909	909	1
580	20240607	104800	30764138	907	907	907	907	0
581	20240607	104700	30764138	907	907	907	907	0
582	20240607	104600	30764138	907	907	907	907	116
583	20240607	104500	30658926	905	905	905	905	0
584	20240607	104400	30658926	905	905	905	905	0
585	20240607	104300	30658926	905	905	905	905	0
586	20240607	104200	30658926	905	905	905	905	0
587	20240607	104100	30658926	905	905	905	905	0
588	20240607	104000	30658926	905	909	909	905	2657
589	20240607	103900	28251451	908	908	908	908	0
590	20240607	103800	28251451	908	908	908	908	0
591	20240607	103700	28251451	908	908	908	908	0
592	20240607	103600	28251451	908	908	908	908	0
593	20240607	103500	28251451	908	908	908	908	0
594	20240607	103400	28251451	908	908	908	908	494
595	20240607	103300	27802899	908	907	908	907	145
596	20240607	103200	27671378	908	909	909	908	3015
597	20240607	103100	24932755	911	911	911	911	15
598	20240607	103000	24919090	912	912	912	912	0
599	20240607	102900	24919090	912	912	912	912	0
600	20240607	102800	24919090	912	909	912	909	31
601	20240607	102700	24890908	908	908	908	908	0
602	20240607	102600	24890908	908	908	908	908	0
603	20240607	102500	24890908	908	908	908	908	1153
604	20240607	102400	23843984	908	911	911	908	1349
605	20240607	102300	22618372	916	916	916	916	0
606	20240607	102200	22618372	916	916	916	916	0
607	20240607	102100	22618372	916	916	916	916	0
608	20240607	102000	22618372	916	916	916	916	0
609	20240607	101900	22618372	916	916	916	916	39
610	20240607	101800	22582648	916	916	916	916	0
611	20240607	101700	22582648	916	916	916	916	0
612	20240607	101600	22582648	916	916	916	916	0
613	20240607	101500	22582648	916	916	916	916	1
614	20240607	101400	22581732	912	912	912	912	0
615	20240607	101300	22581732	912	912	912	912	0
616	20240607	101200	22581732	912	912	912	912	0
617	20240607	101100	22581732	912	912	912	912	0
618	20240607	101000	22581732	912	913	913	912	4981
619	20240607	100900	18038901	913	914	914	913	788
620	20240607	100800	17319007	914	914	914	914	0
621	20240607	100700	17319007	914	914	914	914	0
622	20240607	100600	17319007	914	914	914	914	0
623	20240607	100500	17319007	914	914	914	914	99
624	20240607	100400	17228521	916	916	916	916	0
625	20240607	100300	17228521	916	916	916	916	5
626	20240607	100200	17223941	916	916	916	916	500
627	20240607	100100	16765941	916	916	916	916	1000
628	20240607	100000	15849941	916	916	916	916	5
629	20240607	095900	15845361	916	916	916	916	9
630	20240607	095800	15837117	917	917	917	916	12
631	20240607	095700	15826114	914	914	914	914	100
632	20240607	095600	15734714	917	917	917	917	0
633	20240607	095500	15734714	917	917	917	917	0
634	20240607	095400	15734714	917	917	917	917	0
635	20240607	095300	15734714	917	917	917	917	1
636	20240607	095200	15733797	913	915	915	913	11
637	20240607	095100	15723734	917	917	917	917	1
638	20240607	095000	15722817	917	917	917	917	0
639	20240607	094900	15722817	917	917	917	917	1
640	20240607	094800	15721900	914	917	917	914	764
641	20240607	094700	15023601	914	914	914	914	0
642	20240607	094600	15023601	914	914	914	914	0
643	20240607	094500	15023601	914	915	915	914	137
644	20240607	094400	14898283	917	917	917	917	0
645	20240607	094300	14898283	917	917	917	917	8
646	20240607	094200	14890947	915	915	915	915	0
647	20240607	094100	14890947	915	915	915	915	1
648	20240607	094000	14890032	917	917	917	917	1
649	20240607	093900	14889115	915	915	915	915	100
650	20240607	093800	14797615	917	917	917	917	1
651	20240607	093700	14796698	917	917	917	917	28
652	20240607	093600	14771022	917	917	917	917	0
653	20240607	093500	14771022	917	917	917	917	0
654	20240607	093400	14771022	917	917	917	917	100
655	20240607	093300	14679322	917	917	917	917	0
656	20240607	093200	14679322	917	917	917	914	102
657	20240607	093100	14586088	913	913	913	913	30
658	20240607	093000	14558698	917	917	917	912	202
659	20240607	092900	14374364	912	917	917	912	2006
660	20240607	092800	12544486	917	917	917	917	0
661	20240607	092700	12544486	917	917	917	917	1
662	20240607	092600	12543569	913	913	913	913	250
663	20240607	092500	12315319	917	914	917	914	107
664	20240607	092400	12217500	918	918	918	918	0
665	20240607	092300	12217500	918	918	918	918	0
666	20240607	092200	12217500	918	918	918	918	0
667	20240607	092100	12217500	918	913	918	912	1001
668	20240607	092000	11304578	913	913	913	913	3262
669	20240607	091900	8326372	913	913	913	913	1106
670	20240607	091800	7316594	918	918	918	918	0
671	20240607	091700	7316594	918	912	918	912	4236
672	20240607	091600	3453356	912	912	912	912	1281
673	20240607	091500	2285084	912	913	913	912	300
674	20240607	091400	2011481	918	918	918	918	0
675	20240607	091300	2011481	918	918	918	918	1
676	20240607	091200	2010563	918	918	918	918	0
677	20240607	091100	2010563	918	918	918	918	0
678	20240607	091000	2010563	918	918	918	918	1
679	20240607	090900	2009645	914	916	916	914	2020
680	20240607	090800	160725	922	922	922	922	0
681	20240607	090700	160725	922	922	922	922	3
682	20240607	090600	157959	922	922	922	922	30
683	20240607	090500	130299	922	922	922	922	73
684	20240607	090400	62993	922	922	922	922	0
685	20240607	090300	62993	922	922	922	922	0
686	20240607	090200	62993	922	913	922	913	13
687	20240607	090100	51097	922	922	922	922	0
688	20240607	090000	51097	922	912	922	912	56