KissMeData/097780/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	200700	93569002	994	994	994	994	853
3	20240604	200600	93569002	994	994	994	994	0
4	20240604	200500	93569002	994	994	994	994	0
5	20240604	200400	93569002	994	994	994	994	0
6	20240604	200300	93569002	994	994	994	994	0
7	20240604	200200	93569002	994	994	994	994	0
8	20240604	200100	93569002	994	994	994	994	0
9	20240604	200000	93569002	994	994	994	994	0
10	20240604	195900	93569002	994	994	994	994	0
11	20240604	195800	93569002	994	994	994	994	0
12	20240604	195700	93569002	994	994	994	994	0
13	20240604	195600	93569002	994	994	994	994	0
14	20240604	195500	93569002	994	994	994	994	0
15	20240604	195400	93569002	994	994	994	994	0
16	20240604	195300	93569002	994	994	994	994	0
17	20240604	195200	93569002	994	994	994	994	0
18	20240604	195100	93569002	994	994	994	994	0
19	20240604	195000	93569002	994	994	994	994	0
20	20240604	194900	93569002	994	994	994	994	0
21	20240604	194800	93569002	994	994	994	994	0
22	20240604	194700	93569002	994	994	994	994	0
23	20240604	194600	93569002	994	994	994	994	0
24	20240604	194500	93569002	994	994	994	994	0
25	20240604	194400	93569002	994	994	994	994	0
26	20240604	194300	93569002	994	994	994	994	0
27	20240604	194200	93569002	994	994	994	994	0
28	20240604	194100	93569002	994	994	994	994	0
29	20240604	194000	93569002	994	994	994	994	0
30	20240604	193900	93569002	994	994	994	994	0
31	20240604	193800	93569002	994	994	994	994	0
32	20240604	193700	93569002	994	994	994	994	853
33	20240604	193600	93569002	994	994	994	994	0
34	20240604	193500	93569002	994	994	994	994	0
35	20240604	193400	93569002	994	994	994	994	0
36	20240604	193300	93569002	994	994	994	994	0
37	20240604	193200	93569002	994	994	994	994	0
38	20240604	193100	93569002	994	994	994	994	0
39	20240604	193000	93569002	994	994	994	994	0
40	20240604	192900	93569002	994	994	994	994	0
41	20240604	192800	93569002	994	994	994	994	0
42	20240604	192700	93569002	994	994	994	994	0
43	20240604	192600	93569002	994	994	994	994	0
44	20240604	192500	93569002	994	994	994	994	0
45	20240604	192400	93569002	994	994	994	994	0
46	20240604	192300	93569002	994	994	994	994	0
47	20240604	192200	93569002	994	994	994	994	0
48	20240604	192100	93569002	994	994	994	994	0
49	20240604	192000	93569002	994	994	994	994	0
50	20240604	191900	93569002	994	994	994	994	0
51	20240604	191800	93569002	994	994	994	994	0
52	20240604	191700	93569002	994	994	994	994	0
53	20240604	191600	93569002	994	994	994	994	0
54	20240604	191500	93569002	994	994	994	994	0
55	20240604	191400	93569002	994	994	994	994	0
56	20240604	191300	93569002	994	994	994	994	0
57	20240604	191200	93569002	994	994	994	994	0
58	20240604	191100	93569002	994	994	994	994	0
59	20240604	191000	93569002	994	994	994	994	0
60	20240604	190900	93569002	994	994	994	994	0
61	20240604	190800	93569002	994	994	994	994	0
62	20240604	190700	93569002	994	994	994	994	853
63	20240604	190600	93569002	994	994	994	994	0
64	20240604	190500	93569002	994	994	994	994	0
65	20240604	190400	93569002	994	994	994	994	0
66	20240604	190300	93569002	994	994	994	994	0
67	20240604	190200	93569002	994	994	994	994	0
68	20240604	190100	93569002	994	994	994	994	0
69	20240604	190000	93569002	994	994	994	994	0
70	20240604	185900	93569002	994	994	994	994	0
71	20240604	185800	93569002	994	994	994	994	0
72	20240604	185700	93569002	994	994	994	994	0
73	20240604	185600	93569002	994	994	994	994	0
74	20240604	185500	93569002	994	994	994	994	0
75	20240604	185400	93569002	994	994	994	994	0
76	20240604	185300	93569002	994	994	994	994	0
77	20240604	185200	93569002	994	994	994	994	0
78	20240604	185100	93569002	994	994	994	994	0
79	20240604	185000	93569002	994	994	994	994	0
80	20240604	184900	93569002	994	994	994	994	0
81	20240604	184800	93569002	994	994	994	994	0
82	20240604	184700	93569002	994	994	994	994	0
83	20240604	184600	93569002	994	994	994	994	0
84	20240604	184500	93569002	994	994	994	994	0
85	20240604	184400	93569002	994	994	994	994	0
86	20240604	184300	93569002	994	994	994	994	0
87	20240604	184200	93569002	994	994	994	994	0
88	20240604	184100	93569002	994	994	994	994	0
89	20240604	184000	93569002	994	994	994	994	0
90	20240604	183900	93569002	994	994	994	994	0
91	20240604	183800	93569002	994	994	994	994	0
92	20240604	183700	93569002	994	994	994	994	853
93	20240604	183600	93569002	994	994	994	994	0
94	20240604	183500	93569002	994	994	994	994	0
95	20240604	183400	93569002	994	994	994	994	0
96	20240604	183300	93569002	994	994	994	994	0
97	20240604	183200	93569002	994	994	994	994	0
98	20240604	183100	93569002	994	994	994	994	0
99	20240604	183000	93569002	994	994	994	994	0
100	20240604	182900	93569002	994	994	994	994	0
101	20240604	182800	93569002	994	994	994	994	0
102	20240604	182700	93569002	994	994	994	994	0
103	20240604	182600	93569002	994	994	994	994	0
104	20240604	182500	93569002	994	994	994	994	0
105	20240604	182400	93569002	994	994	994	994	0
106	20240604	182300	93569002	994	994	994	994	0
107	20240604	182200	93569002	994	994	994	994	0
108	20240604	182100	93569002	994	994	994	994	0
109	20240604	182000	93569002	994	994	994	994	0
110	20240604	181900	93569002	994	994	994	994	0
111	20240604	181800	93569002	994	994	994	994	0
112	20240604	181700	93569002	994	994	994	994	0
113	20240604	181600	93569002	994	994	994	994	0
114	20240604	181500	93569002	994	994	994	994	0
115	20240604	181400	93569002	994	994	994	994	0
116	20240604	181300	93569002	994	994	994	994	0
117	20240604	181200	93569002	994	994	994	994	0
118	20240604	181100	93569002	994	994	994	994	0
119	20240604	181000	93569002	994	994	994	994	0
120	20240604	180900	93569002	994	994	994	994	0
121	20240604	180800	93569002	994	994	994	994	0
122	20240604	180700	93569002	994	994	994	994	853
123	20240604	180600	93569002	994	994	994	994	0
124	20240604	180500	93569002	994	994	994	994	0
125	20240604	180400	93569002	994	994	994	994	0
126	20240604	180300	93569002	994	994	994	994	0
127	20240604	180200	93569002	994	994	994	994	0
128	20240604	180100	93569002	994	994	994	994	0
129	20240604	180000	93569002	994	994	994	994	0
130	20240604	175900	93569002	994	994	994	994	0
131	20240604	175800	93569002	994	994	994	994	0
132	20240604	175700	93569002	994	994	994	994	0
133	20240604	175600	93569002	994	994	994	994	0
134	20240604	175500	93569002	994	994	994	994	0
135	20240604	175400	93569002	994	994	994	994	0
136	20240604	175300	93569002	994	994	994	994	0
137	20240604	175200	93569002	994	994	994	994	0
138	20240604	175100	93569002	994	994	994	994	0
139	20240604	175000	93569002	994	994	994	994	0
140	20240604	174900	93569002	994	994	994	994	0
141	20240604	174800	93569002	994	994	994	994	0
142	20240604	174700	93569002	994	994	994	994	0
143	20240604	174600	93569002	994	994	994	994	0
144	20240604	174500	93569002	994	994	994	994	0
145	20240604	174400	93569002	994	994	994	994	0
146	20240604	174300	93569002	994	994	994	994	0
147	20240604	174200	93569002	994	994	994	994	0
148	20240604	174100	93569002	994	994	994	994	0
149	20240604	174000	93569002	994	994	994	994	0
150	20240604	173900	93569002	994	994	994	994	0
151	20240604	173800	93569002	994	994	994	994	0
152	20240604	173700	93569002	994	994	994	994	853
153	20240604	173600	93569002	994	994	994	994	0
154	20240604	173500	93569002	994	994	994	994	0
155	20240604	173400	93569002	994	994	994	994	0
156	20240604	173300	93569002	994	994	994	994	0
157	20240604	173200	93569002	994	994	994	994	0
158	20240604	173100	93569002	994	994	994	994	0
159	20240604	173000	93569002	994	994	994	994	0
160	20240604	172900	93569002	994	994	994	994	0
161	20240604	172800	93569002	994	994	994	994	0
162	20240604	172700	93569002	994	994	994	994	0
163	20240604	172600	93569002	994	994	994	994	0
164	20240604	172500	93569002	994	994	994	994	0
165	20240604	172400	93569002	994	994	994	994	0
166	20240604	172300	93569002	994	994	994	994	0
167	20240604	172200	93569002	994	994	994	994	0
168	20240604	172100	93569002	994	994	994	994	0
169	20240604	172000	93569002	994	994	994	994	0
170	20240604	171900	93569002	994	994	994	994	0
171	20240604	171800	93569002	994	994	994	994	0
172	20240604	171700	93569002	994	994	994	994	0
173	20240604	171600	93569002	994	994	994	994	0
174	20240604	171500	93569002	994	994	994	994	0
175	20240604	171400	93569002	994	994	994	994	0
176	20240604	171300	93569002	994	994	994	994	0
177	20240604	171200	93569002	994	994	994	994	0
178	20240604	171100	93569002	994	994	994	994	0
179	20240604	171000	93569002	994	994	994	994	0
180	20240604	170900	93569002	994	994	994	994	0
181	20240604	170800	93569002	994	994	994	994	0
182	20240604	170700	93569002	994	994	994	994	853
183	20240604	170600	93569002	994	994	994	994	0
184	20240604	170500	93569002	994	994	994	994	0
185	20240604	170400	93569002	994	994	994	994	0
186	20240604	170300	93569002	994	994	994	994	0
187	20240604	170200	93569002	994	994	994	994	0
188	20240604	170100	93569002	994	994	994	994	0
189	20240604	170000	93569002	994	994	994	994	0
190	20240604	165900	93569002	994	994	994	994	0
191	20240604	165800	93569002	994	994	994	994	0
192	20240604	165700	93569002	994	994	994	994	0
193	20240604	165600	93569002	994	994	994	994	0
194	20240604	165500	93569002	994	994	994	994	0
195	20240604	165400	93569002	994	994	994	994	0
196	20240604	165300	93569002	994	994	994	994	0
197	20240604	165200	93569002	994	994	994	994	0
198	20240604	165100	93569002	994	994	994	994	0
199	20240604	165000	93569002	994	994	994	994	0
200	20240604	164900	93569002	994	994	994	994	0
201	20240604	164800	93569002	994	994	994	994	0
202	20240604	164700	93569002	994	994	994	994	0
203	20240604	164600	93569002	994	994	994	994	0
204	20240604	164500	93569002	994	994	994	994	0
205	20240604	164400	93569002	994	994	994	994	0
206	20240604	164300	93569002	994	994	994	994	0
207	20240604	164200	93569002	994	994	994	994	0
208	20240604	164100	93569002	994	994	994	994	0
209	20240604	164000	93569002	994	994	994	994	0
210	20240604	163900	93569002	994	994	994	994	0
211	20240604	163800	93569002	994	994	994	994	0
212	20240604	163700	93569002	994	994	994	994	853
213	20240604	163600	93569002	994	994	994	994	0
214	20240604	163500	93569002	994	994	994	994	0
215	20240604	163400	93569002	994	994	994	994	0
216	20240604	163300	93569002	994	994	994	994	0
217	20240604	163200	93569002	994	994	994	994	0
218	20240604	163100	93569002	994	994	994	994	0
219	20240604	163000	93569002	994	994	994	994	0
220	20240604	162900	93569002	994	994	994	994	0
221	20240604	162800	93569002	994	994	994	994	0
222	20240604	162700	93569002	994	994	994	994	0
223	20240604	162600	93569002	994	994	994	994	0
224	20240604	162500	93569002	994	994	994	994	0
225	20240604	162400	93569002	994	994	994	994	0
226	20240604	162300	93569002	994	994	994	994	0
227	20240604	162200	93569002	994	994	994	994	0
228	20240604	162100	93569002	994	994	994	994	0
229	20240604	162000	93569002	994	994	994	994	0
230	20240604	161900	93569002	994	994	994	994	0
231	20240604	161800	93569002	994	994	994	994	0
232	20240604	161700	93569002	994	994	994	994	0
233	20240604	161600	93569002	994	994	994	994	0
234	20240604	161500	93569002	994	994	994	994	0
235	20240604	161400	93569002	994	994	994	994	0
236	20240604	161300	93569002	994	994	994	994	0
237	20240604	161200	93569002	994	994	994	994	0
238	20240604	161100	93569002	994	994	994	994	0
239	20240604	161000	93569002	994	994	994	994	0
240	20240604	160900	93569002	994	994	994	994	0
241	20240604	160800	93569002	994	994	994	994	0
242	20240604	160700	93569002	994	994	994	994	853
243	20240604	160600	93569002	994	994	994	994	0
244	20240604	160500	93569002	994	994	994	994	0
245	20240604	160400	93569002	994	994	994	994	0
246	20240604	160300	93569002	994	994	994	994	0
247	20240604	160200	93569002	994	994	994	994	0
248	20240604	160100	93569002	994	994	994	994	0
249	20240604	160000	93569002	994	994	994	994	0
250	20240604	155900	93569002	994	994	994	994	0
251	20240604	155800	93569002	994	994	994	994	0
252	20240604	155700	93569002	994	994	994	994	0
253	20240604	155600	93569002	994	994	994	994	0
254	20240604	155500	93569002	994	994	994	994	0
255	20240604	155400	93569002	994	994	994	994	0
256	20240604	155300	93569002	994	994	994	994	0
257	20240604	155200	93569002	994	994	994	994	0
258	20240604	155100	93569002	994	994	994	994	0
259	20240604	155000	93569002	994	994	994	994	0
260	20240604	154900	93569002	994	994	994	994	0
261	20240604	154800	93569002	994	994	994	994	0
262	20240604	154700	93569002	994	994	994	994	0
263	20240604	154600	93569002	994	994	994	994	0
264	20240604	154500	93569002	994	994	994	994	0
265	20240604	154400	93569002	994	994	994	994	0
266	20240604	154300	93569002	994	994	994	994	0
267	20240604	154200	93569002	994	994	994	994	0
268	20240604	154100	93569002	994	994	994	994	0
269	20240604	154000	93569002	994	994	994	994	0
270	20240604	153900	93569002	994	994	994	994	0
271	20240604	153800	93569002	994	994	994	994	0
272	20240604	153700	93569002	994	994	994	994	853
273	20240604	153600	93569002	994	994	994	994	0
274	20240604	153500	93569002	994	994	994	994	0
275	20240604	153400	93569002	994	994	994	994	0
276	20240604	153300	93569002	994	994	994	994	0
277	20240604	153200	93569002	994	994	994	994	0
278	20240604	153100	93569002	994	994	994	994	0
279	20240604	153000	93569002	994	994	994	994	853
280	20240604	152900	92721120	995	995	995	995	0
281	20240604	152800	92721120	995	995	995	995	0
282	20240604	152700	92721120	995	995	995	995	0
283	20240604	152600	92721120	995	995	995	995	0
284	20240604	152500	92721120	995	995	995	995	0
285	20240604	152400	92721120	995	995	995	995	0
286	20240604	152300	92721120	995	995	995	995	0
287	20240604	152200	92721120	995	995	995	995	0
288	20240604	152100	92721120	995	995	995	995	0
289	20240604	152000	92721120	995	995	995	995	0
290	20240604	151900	92721120	995	995	995	995	19
291	20240604	151800	92702215	994	994	995	994	47
292	20240604	151700	92655494	995	993	995	993	61
293	20240604	151600	92594915	995	994	995	994	22
294	20240604	151500	92573044	995	993	995	993	142
295	20240604	151400	92432034	995	993	995	993	323
296	20240604	151300	92111291	993	995	995	993	142
297	20240604	151200	91970085	995	995	995	995	0
298	20240604	151100	91970085	995	994	995	994	64
299	20240604	151000	91906465	994	994	994	994	2
300	20240604	150900	91904477	995	995	995	995	0
301	20240604	150800	91904477	995	995	995	995	0
302	20240604	150700	91904477	995	995	995	995	0
303	20240604	150600	91904477	995	995	995	995	0
304	20240604	150500	91904477	995	994	995	994	526
305	20240604	150400	91381631	995	995	995	995	0
306	20240604	150300	91381631	995	993	995	993	40
307	20240604	150200	91341907	995	995	995	995	113
308	20240604	150100	91229472	995	995	995	995	100
309	20240604	150000	91129972	996	996	996	996	0
310	20240604	145900	91129972	996	993	996	993	215
311	20240604	145800	90916468	993	994	994	993	2088
312	20240604	145700	88843043	996	996	996	996	0
313	20240604	145600	88843043	996	996	996	996	0
314	20240604	145500	88843043	996	996	996	996	0
315	20240604	145400	88843043	996	996	996	996	0
316	20240604	145300	88843043	996	996	996	996	111
317	20240604	145200	88732487	996	996	996	996	0
318	20240604	145100	88732487	996	996	996	996	0
319	20240604	145000	88732487	996	994	996	994	29
320	20240604	144900	88703654	994	994	994	994	0
321	20240604	144800	88703654	994	994	994	994	0
322	20240604	144700	88703654	994	994	994	994	0
323	20240604	144600	88703654	994	994	994	994	6
324	20240604	144500	88697690	994	994	994	994	0
325	20240604	144400	88697690	994	994	994	994	0
326	20240604	144300	88697690	994	994	994	994	0
327	20240604	144200	88697690	994	994	994	994	0
328	20240604	144100	88697690	994	994	994	994	5
329	20240604	144000	88692720	994	994	994	994	5
330	20240604	143900	88687750	994	996	996	994	2970
331	20240604	143800	85735493	996	996	996	996	0
332	20240604	143700	85735493	996	996	996	996	0
333	20240604	143600	85735493	996	996	996	996	10
334	20240604	143500	85725533	996	996	996	996	0
335	20240604	143400	85725533	996	996	996	996	0
336	20240604	143300	85725533	996	996	996	996	0
337	20240604	143200	85725533	996	996	996	996	0
338	20240604	143100	85725533	996	996	996	996	0
339	20240604	143000	85725533	996	996	996	996	0
340	20240604	142900	85725533	996	996	996	996	0
341	20240604	142800	85725533	996	996	996	996	0
342	20240604	142700	85725533	996	996	996	996	0
343	20240604	142600	85725533	996	996	996	996	0
344	20240604	142500	85725533	996	996	996	996	0
345	20240604	142400	85725533	996	996	996	996	50
346	20240604	142300	85675733	996	996	996	996	0
347	20240604	142200	85675733	996	996	996	995	58
348	20240604	142100	85617970	996	996	996	996	0
349	20240604	142000	85617970	996	996	996	996	5
350	20240604	141900	85612990	996	996	996	996	0
351	20240604	141800	85612990	996	996	996	996	0
352	20240604	141700	85612990	996	996	996	996	0
353	20240604	141600	85612990	996	996	996	996	0
354	20240604	141500	85612990	996	996	996	996	23
355	20240604	141400	85590082	996	996	996	996	1000
356	20240604	141300	84594082	996	996	996	996	0
357	20240604	141200	84594082	996	996	996	996	0
358	20240604	141100	84594082	996	994	996	994	1003
359	20240604	141000	83597094	996	996	996	996	2
360	20240604	140900	83595102	995	995	995	995	32
361	20240604	140800	83563262	996	996	996	996	0
362	20240604	140700	83563262	996	996	996	996	0
363	20240604	140600	83563262	996	996	996	996	300
364	20240604	140500	83264462	996	996	996	996	0
365	20240604	140400	83264462	996	996	996	996	0
366	20240604	140300	83264462	996	996	996	996	0
367	20240604	140200	83264462	996	996	996	996	100
368	20240604	140100	83164862	996	996	996	996	0
369	20240604	140000	83164862	996	996	996	996	0
370	20240604	135900	83164862	996	996	996	996	3
371	20240604	135800	83161874	996	996	996	996	0
372	20240604	135700	83161874	996	996	996	996	0
373	20240604	135600	83161874	996	995	996	995	43
374	20240604	135500	83119086	998	997	998	997	5
375	20240604	135400	83114099	998	996	998	996	611
376	20240604	135300	82504947	996	996	996	996	0
377	20240604	135200	82504947	996	996	996	996	38
378	20240604	135100	82467099	995	995	995	995	4060
379	20240604	135000	78427399	995	995	995	995	51
380	20240604	134900	78376654	995	995	995	995	0
381	20240604	134800	78376654	995	995	995	995	0
382	20240604	134700	78376654	995	993	995	993	147
383	20240604	134600	78230677	995	995	995	995	0
384	20240604	134500	78230677	995	995	995	995	0
385	20240604	134400	78230677	995	994	995	994	26
386	20240604	134300	78204830	995	995	995	995	0
387	20240604	134200	78204830	995	995	995	995	0
388	20240604	134100	78204830	995	995	995	995	100
389	20240604	134000	78105330	995	995	995	994	313
390	20240604	133900	77793896	995	995	995	995	0
391	20240604	133800	77793896	995	995	995	995	430
392	20240604	133700	77366046	995	995	995	995	250
393	20240604	133600	77117296	995	993	995	993	1501
394	20240604	133500	75625508	993	993	993	993	1
395	20240604	133400	75624515	993	993	993	993	100
396	20240604	133300	75525215	993	993	993	993	0
397	20240604	133200	75525215	993	993	993	993	7
398	20240604	133100	75518264	993	993	993	993	0
399	20240604	133000	75518264	993	993	993	993	0
400	20240604	132900	75518264	993	993	993	993	220
401	20240604	132800	75299804	993	992	993	992	21
402	20240604	132700	75278969	994	994	994	991	1504
403	20240604	132600	73788494	994	994	994	994	0
404	20240604	132500	73788494	994	994	994	994	26
405	20240604	132400	73762650	994	994	994	994	0
406	20240604	132300	73762650	994	994	994	992	53
407	20240604	132200	73709970	994	994	994	994	0
408	20240604	132100	73709970	994	992	994	992	27
409	20240604	132000	73683182	992	992	992	992	34
410	20240604	131900	73649454	994	994	994	994	2
411	20240604	131800	73647466	992	992	992	992	20
412	20240604	131700	73627626	994	994	994	994	0
413	20240604	131600	73627626	994	992	994	992	310
414	20240604	131500	73320102	992	992	992	992	669
415	20240604	131400	72656454	994	994	994	994	55
416	20240604	131300	72601784	994	994	994	994	50
417	20240604	131200	72552084	995	995	995	995	0
418	20240604	131100	72552084	995	995	995	995	0
419	20240604	131000	72552084	995	995	995	995	0
420	20240604	130900	72552084	995	995	995	995	0
421	20240604	130800	72552084	995	993	995	993	4
422	20240604	130700	72548108	992	992	992	992	2000
423	20240604	130600	70564108	996	996	996	996	0
424	20240604	130500	70564108	996	996	996	996	0
425	20240604	130400	70564108	996	996	996	996	0
426	20240604	130300	70564108	996	993	996	993	88
427	20240604	130200	70476718	996	996	996	996	0
428	20240604	130100	70476718	996	996	996	996	0
429	20240604	130000	70476718	996	996	996	996	8
430	20240604	125900	70468750	996	996	996	996	0
431	20240604	125800	70468750	996	996	996	996	0
432	20240604	125700	70468750	996	996	996	996	0
433	20240604	125600	70468750	996	996	996	996	0
434	20240604	125500	70468750	996	996	996	996	2
435	20240604	125400	70466758	996	996	996	996	0
436	20240604	125300	70466758	996	996	996	996	0
437	20240604	125200	70466758	996	996	996	996	2
438	20240604	125100	70464766	991	994	994	991	9612
439	20240604	125000	60926172	997	997	997	997	0
440	20240604	124900	60926172	997	997	997	997	0
441	20240604	124800	60926172	997	997	997	997	0
442	20240604	124700	60926172	997	997	997	997	2
443	20240604	124600	60924178	995	995	995	995	26
444	20240604	124500	60898308	997	997	997	997	0
445	20240604	124400	60898308	997	997	997	997	0
446	20240604	124300	60898308	997	997	997	997	30
447	20240604	124200	60868398	997	997	997	997	0
448	20240604	124100	60868398	997	997	997	997	0
449	20240604	124000	60868398	997	997	997	997	0
450	20240604	123900	60868398	997	997	997	997	0
451	20240604	123800	60868398	997	997	997	997	0
452	20240604	123700	60868398	997	994	997	994	118
453	20240604	123600	60751100	995	994	997	993	234
454	20240604	123500	60518504	997	995	997	993	5002
455	20240604	123400	55548090	996	997	997	996	4
456	20240604	123300	55544104	995	995	995	995	43
457	20240604	123200	55501319	997	997	997	997	0
458	20240604	123100	55501319	997	997	997	997	0
459	20240604	123000	55501319	997	997	997	997	8
460	20240604	122900	55493343	997	997	997	997	2
461	20240604	122800	55491349	995	995	995	995	0
462	20240604	122700	55491349	995	995	995	995	2000
463	20240604	122600	53501349	997	997	997	997	15
464	20240604	122500	53486394	997	997	997	997	0
465	20240604	122400	53486394	997	997	997	997	0
466	20240604	122300	53486394	997	996	997	995	986
467	20240604	122200	52505207	996	996	996	996	200
468	20240604	122100	52306007	996	996	996	996	1227
469	20240604	122000	51083915	997	997	997	997	0
470	20240604	121900	51083915	997	997	997	997	0
471	20240604	121800	51083915	997	997	997	997	50
472	20240604	121700	51034065	997	997	997	997	0
473	20240604	121600	51034065	997	997	997	997	0
474	20240604	121500	51034065	997	997	997	997	0
475	20240604	121400	51034065	997	997	997	997	0
476	20240604	121300	51034065	997	997	997	997	0
477	20240604	121200	51034065	997	997	997	997	0
478	20240604	121100	51034065	997	997	997	997	0
479	20240604	121000	51034065	997	997	997	997	0
480	20240604	120900	51034065	997	997	997	997	2
481	20240604	120800	51032071	996	996	996	996	100
482	20240604	120700	50932471	997	997	997	997	0
483	20240604	120600	50932471	997	997	997	997	0
484	20240604	120500	50932471	997	997	997	997	300
485	20240604	120400	50633371	997	997	997	997	0
486	20240604	120300	50633371	997	997	997	997	0
487	20240604	120200	50633371	997	997	997	997	0
488	20240604	120100	50633371	997	997	997	997	0
489	20240604	120000	50633371	997	997	997	997	18
490	20240604	115900	50615425	996	996	996	996	200
491	20240604	115800	50416225	997	997	997	997	0
492	20240604	115700	50416225	997	997	997	997	0
493	20240604	115600	50416225	997	997	997	997	0
494	20240604	115500	50416225	997	997	997	997	0
495	20240604	115400	50416225	997	997	997	997	0
496	20240604	115300	50416225	997	996	997	996	4
497	20240604	115200	50412239	997	997	997	996	12
498	20240604	115100	50400282	996	996	996	996	25
499	20240604	115000	50375382	998	998	998	998	0
500	20240604	114900	50375382	998	998	998	998	0
501	20240604	114800	50375382	998	998	998	998	0
502	20240604	114700	50375382	998	998	998	998	0
503	20240604	114600	50375382	998	998	998	998	0
504	20240604	114500	50375382	998	998	998	998	0
505	20240604	114400	50375382	998	998	998	998	0
506	20240604	114300	50375382	998	998	998	998	0
507	20240604	114200	50375382	998	998	998	998	0
508	20240604	114100	50375382	998	998	998	998	2
509	20240604	114000	50373386	994	999	999	994	5024
510	20240604	113900	45374212	999	999	999	999	2
511	20240604	113800	45372214	996	996	996	996	0
512	20240604	113700	45372214	996	996	996	996	0
513	20240604	113600	45372214	996	999	999	996	2
514	20240604	113500	45370219	999	997	999	997	19
515	20240604	113400	45351272	999	999	999	999	1
516	20240604	113300	45350273	999	999	999	999	0
517	20240604	113200	45350273	999	999	999	999	0
518	20240604	113100	45350273	999	999	999	999	0
519	20240604	113000	45350273	999	999	999	999	0
520	20240604	112900	45350273	999	998	999	996	5002
521	20240604	112800	40366292	999	999	999	999	0
522	20240604	112700	40366292	999	999	999	999	0
523	20240604	112600	40366292	999	999	999	999	1
524	20240604	112500	40365293	997	997	997	997	0
525	20240604	112400	40365293	997	997	997	997	1
526	20240604	112300	40364296	999	998	999	998	14
527	20240604	112200	40350322	999	999	999	999	2
528	20240604	112100	40348324	997	999	999	997	327
529	20240604	112000	40022177	999	999	999	999	0
530	20240604	111900	40022177	999	999	999	999	10
531	20240604	111800	40012187	999	999	999	999	50
532	20240604	111700	39962237	999	999	999	999	0
533	20240604	111600	39962237	999	999	999	999	2
534	20240604	111500	39960239	997	997	997	997	0
535	20240604	111400	39960239	997	997	997	997	200
536	20240604	111300	39760839	1000	1000	1000	1000	0
537	20240604	111200	39760839	1000	1000	1000	1000	0
538	20240604	111100	39760839	1000	1000	1000	1000	0
539	20240604	111000	39760839	1000	1000	1000	1000	0
540	20240604	110900	39760839	1000	1000	1000	1000	0
541	20240604	110800	39760839	1000	1000	1000	1000	0
542	20240604	110700	39760839	1000	1000	1000	1000	0
543	20240604	110600	39760839	1000	999	1000	999	300
544	20240604	110500	39460879	1000	1000	1000	1000	0
545	20240604	110400	39460879	1000	1000	1000	1000	0
546	20240604	110300	39460879	1000	998	1000	998	4055
547	20240604	110200	35411992	998	998	998	998	0
548	20240604	110100	35411992	998	998	998	998	0
549	20240604	110000	35411992	998	998	998	998	174
550	20240604	105900	35238340	999	999	999	999	21
551	20240604	105800	35217361	999	999	999	999	0
552	20240604	105700	35217361	999	999	999	999	0
553	20240604	105600	35217361	999	999	999	999	5
554	20240604	105500	35212366	999	999	999	999	21
555	20240604	105400	35191387	999	999	999	999	0
556	20240604	105300	35191387	999	999	999	999	0
557	20240604	105200	35191387	999	999	999	999	9
558	20240604	105100	35182396	999	999	999	999	21
559	20240604	105000	35161417	999	999	999	999	21
560	20240604	104900	35140438	999	999	999	999	0
561	20240604	104800	35140438	999	999	999	999	0
562	20240604	104700	35140438	999	999	999	999	21
563	20240604	104600	35119459	999	999	999	999	0
564	20240604	104500	35119459	999	999	999	999	0
565	20240604	104400	35119459	999	999	999	999	0
566	20240604	104300	35119459	999	999	999	999	21
567	20240604	104200	35098480	999	999	999	999	0
568	20240604	104100	35098480	999	999	999	999	100
569	20240604	104000	34998580	999	999	999	999	26
570	20240604	103900	34972606	999	999	999	999	0
571	20240604	103800	34972606	999	999	999	999	0
572	20240604	103700	34972606	999	999	999	999	0
573	20240604	103600	34972606	999	999	999	999	0
574	20240604	103500	34972606	999	999	999	999	31
575	20240604	103400	34941637	999	999	999	999	0
576	20240604	103300	34941637	999	999	999	999	0
577	20240604	103200	34941637	999	999	999	999	0
578	20240604	103100	34941637	999	999	999	999	0
579	20240604	103000	34941637	999	999	999	999	0
580	20240604	102900	34941637	999	999	999	999	71
581	20240604	102800	34870708	999	999	999	999	1
582	20240604	102700	34869709	999	999	999	999	0
583	20240604	102600	34869709	999	999	999	999	0
584	20240604	102500	34869709	999	999	999	999	0
585	20240604	102400	34869709	999	999	999	999	0
586	20240604	102300	34869709	999	999	999	999	0
587	20240604	102200	34869709	999	999	999	999	0
588	20240604	102100	34869709	999	999	999	999	0
589	20240604	102000	34869709	999	999	999	999	50
590	20240604	101900	34819759	999	999	999	999	0
591	20240604	101800	34819759	999	999	999	999	1
592	20240604	101700	34818760	999	999	999	999	0
593	20240604	101600	34818760	999	999	999	999	701
594	20240604	101500	34118461	999	999	999	999	0
595	20240604	101400	34118461	999	999	999	999	35
596	20240604	101300	34083496	999	999	999	999	1
597	20240604	101200	34082497	999	999	999	999	0
598	20240604	101100	34082497	999	999	999	999	0
599	20240604	101000	34082497	999	999	999	999	0
600	20240604	100900	34082497	999	999	999	999	0
601	20240604	100800	34082497	999	999	999	999	0
602	20240604	100700	34082497	999	999	999	999	0
603	20240604	100600	34082497	999	999	999	999	0
604	20240604	100500	34082497	999	996	999	996	284
605	20240604	100400	33799627	996	997	997	996	1350
606	20240604	100300	32454787	999	999	999	999	0
607	20240604	100200	32454787	999	999	999	999	11
608	20240604	100100	32443798	999	999	999	999	2
609	20240604	100000	32441800	996	997	997	996	2200
610	20240604	095900	30250225	999	999	999	999	2
611	20240604	095800	30248227	999	999	999	998	3026
612	20240604	095700	27228253	999	999	999	999	11
613	20240604	095600	27217264	999	998	999	998	1504
614	20240604	095500	25716269	999	999	999	999	21
615	20240604	095400	25695290	999	999	999	999	0
616	20240604	095300	25695290	999	999	999	999	54
617	20240604	095200	25641344	999	999	999	999	1
618	20240604	095100	25640345	999	999	999	999	2
619	20240604	095000	25638347	998	998	998	998	14
620	20240604	094900	25624375	999	999	999	999	4
621	20240604	094800	25620379	999	999	999	999	20
622	20240604	094700	25600399	999	999	999	999	0
623	20240604	094600	25600399	999	999	999	999	2
624	20240604	094500	25598401	998	998	998	998	2
625	20240604	094400	25596405	1000	1000	1000	1000	0
626	20240604	094300	25596405	1000	1000	1000	1000	0
627	20240604	094200	25596405	1000	1000	1000	1000	0
628	20240604	094100	25596405	1000	1000	1000	1000	0
629	20240604	094000	25596405	1000	1000	1000	1000	0
630	20240604	093900	25596405	1000	1000	1000	1000	0
631	20240604	093800	25596405	1000	998	1000	998	47
632	20240604	093700	25549495	999	999	999	999	80
633	20240604	093600	25469575	1000	1000	1000	1000	500
634	20240604	093500	24969575	1000	1000	1000	1000	0
635	20240604	093400	24969575	1000	1000	1000	1000	0
636	20240604	093300	24969575	1000	1000	1000	1000	0
637	20240604	093200	24969575	1000	1000	1000	1000	50
638	20240604	093100	24919575	1000	1000	1000	1000	2
639	20240604	093000	24917575	1000	1000	1000	1000	2
640	20240604	092900	24915575	998	998	998	998	0
641	20240604	092800	24915575	998	999	999	998	1000
642	20240604	092700	23917332	1000	1000	1000	1000	0
643	20240604	092600	23917332	1000	1000	1000	1000	2777
644	20240604	092500	21140332	1000	1000	1000	1000	0
645	20240604	092400	21140332	1000	999	1000	999	4
646	20240604	092300	21136334	999	1000	1000	999	119
647	20240604	092200	21017432	1000	1000	1000	1000	168
648	20240604	092100	20849432	1000	1000	1000	1000	21
649	20240604	092000	20828432	1000	1000	1000	1000	0
650	20240604	091900	20828432	1000	1000	1000	1000	150
651	20240604	091800	20678432	1000	1000	1000	1000	1
652	20240604	091700	20677432	1000	1000	1000	1000	21
653	20240604	091600	20656432	1000	1000	1000	1000	0
654	20240604	091500	20656432	1000	1000	1000	1000	21
655	20240604	091400	20635432	1000	1000	1000	1000	8000
656	20240604	091300	12635432	1000	1000	1000	1000	10021
657	20240604	091200	2614432	1000	1000	1000	1000	0
658	20240604	091100	2614432	1000	1000	1000	1000	0
659	20240604	091000	2614432	1000	1000	1000	1000	0
660	20240604	090900	2614432	1000	1000	1000	1000	42
661	20240604	090800	2572432	999	999	999	999	49
662	20240604	090700	2523481	999	999	999	999	1
663	20240604	090600	2522482	999	999	999	999	0
664	20240604	090500	2522482	999	1000	1000	999	2136
665	20240604	090400	388616	999	999	1000	999	54
666	20240604	090300	334668	1000	999	1000	999	4
667	20240604	090200	330671	1000	1000	1000	1000	0
668	20240604	090100	330671	1000	1000	1000	1000	2
669	20240604	090000	328671	999	999	999	999	329