KissMeData/049080/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	193200	105482089	797	797	797	797	519
3	20240605	193100	105482089	797	797	797	797	0
4	20240605	193000	105482089	797	797	797	797	0
5	20240605	192900	105482089	797	797	797	797	0
6	20240605	192800	105482089	797	797	797	797	0
7	20240605	192700	105482089	797	797	797	797	0
8	20240605	192600	105482089	797	797	797	797	0
9	20240605	192500	105482089	797	797	797	797	0
10	20240605	192400	105482089	797	797	797	797	0
11	20240605	192300	105482089	797	797	797	797	0
12	20240605	192200	105482089	797	797	797	797	0
13	20240605	192100	105482089	797	797	797	797	0
14	20240605	192000	105482089	797	797	797	797	0
15	20240605	191900	105482089	797	797	797	797	0
16	20240605	191800	105482089	797	797	797	797	0
17	20240605	191700	105482089	797	797	797	797	0
18	20240605	191600	105482089	797	797	797	797	0
19	20240605	191500	105482089	797	797	797	797	0
20	20240605	191400	105482089	797	797	797	797	0
21	20240605	191300	105482089	797	797	797	797	0
22	20240605	191200	105482089	797	797	797	797	0
23	20240605	191100	105482089	797	797	797	797	0
24	20240605	191000	105482089	797	797	797	797	0
25	20240605	190900	105482089	797	797	797	797	0
26	20240605	190800	105482089	797	797	797	797	0
27	20240605	190700	105482089	797	797	797	797	0
28	20240605	190600	105482089	797	797	797	797	0
29	20240605	190500	105482089	797	797	797	797	0
30	20240605	190400	105482089	797	797	797	797	0
31	20240605	190300	105482089	797	797	797	797	0
32	20240605	190200	105482089	797	797	797	797	519
33	20240605	190100	105482089	797	797	797	797	0
34	20240605	190000	105482089	797	797	797	797	0
35	20240605	185900	105482089	797	797	797	797	0
36	20240605	185800	105482089	797	797	797	797	0
37	20240605	185700	105482089	797	797	797	797	0
38	20240605	185600	105482089	797	797	797	797	0
39	20240605	185500	105482089	797	797	797	797	0
40	20240605	185400	105482089	797	797	797	797	0
41	20240605	185300	105482089	797	797	797	797	0
42	20240605	185200	105482089	797	797	797	797	0
43	20240605	185100	105482089	797	797	797	797	0
44	20240605	185000	105482089	797	797	797	797	0
45	20240605	184900	105482089	797	797	797	797	0
46	20240605	184800	105482089	797	797	797	797	0
47	20240605	184700	105482089	797	797	797	797	0
48	20240605	184600	105482089	797	797	797	797	0
49	20240605	184500	105482089	797	797	797	797	0
50	20240605	184400	105482089	797	797	797	797	0
51	20240605	184300	105482089	797	797	797	797	0
52	20240605	184200	105482089	797	797	797	797	0
53	20240605	184100	105482089	797	797	797	797	0
54	20240605	184000	105482089	797	797	797	797	0
55	20240605	183900	105482089	797	797	797	797	0
56	20240605	183800	105482089	797	797	797	797	0
57	20240605	183700	105482089	797	797	797	797	0
58	20240605	183600	105482089	797	797	797	797	0
59	20240605	183500	105482089	797	797	797	797	0
60	20240605	183400	105482089	797	797	797	797	0
61	20240605	183300	105482089	797	797	797	797	0
62	20240605	183200	105482089	797	797	797	797	519
63	20240605	183100	105482089	797	797	797	797	0
64	20240605	183000	105482089	797	797	797	797	0
65	20240605	182900	105482089	797	797	797	797	0
66	20240605	182800	105482089	797	797	797	797	0
67	20240605	182700	105482089	797	797	797	797	0
68	20240605	182600	105482089	797	797	797	797	0
69	20240605	182500	105482089	797	797	797	797	0
70	20240605	182400	105482089	797	797	797	797	0
71	20240605	182300	105482089	797	797	797	797	0
72	20240605	182200	105482089	797	797	797	797	0
73	20240605	182100	105482089	797	797	797	797	0
74	20240605	182000	105482089	797	797	797	797	0
75	20240605	181900	105482089	797	797	797	797	0
76	20240605	181800	105482089	797	797	797	797	0
77	20240605	181700	105482089	797	797	797	797	0
78	20240605	181600	105482089	797	797	797	797	0
79	20240605	181500	105482089	797	797	797	797	0
80	20240605	181400	105482089	797	797	797	797	0
81	20240605	181300	105482089	797	797	797	797	0
82	20240605	181200	105482089	797	797	797	797	0
83	20240605	181100	105482089	797	797	797	797	0
84	20240605	181000	105482089	797	797	797	797	0
85	20240605	180900	105482089	797	797	797	797	0
86	20240605	180800	105482089	797	797	797	797	0
87	20240605	180700	105482089	797	797	797	797	0
88	20240605	180600	105482089	797	797	797	797	0
89	20240605	180500	105482089	797	797	797	797	0
90	20240605	180400	105482089	797	797	797	797	0
91	20240605	180300	105482089	797	797	797	797	0
92	20240605	180200	105482089	797	797	797	797	519
93	20240605	180100	105482089	797	797	797	797	0
94	20240605	180000	105482089	797	797	797	797	0
95	20240605	175900	105482089	797	797	797	797	0
96	20240605	175800	105482089	797	797	797	797	0
97	20240605	175700	105482089	797	797	797	797	0
98	20240605	175600	105482089	797	797	797	797	0
99	20240605	175500	105482089	797	797	797	797	0
100	20240605	175400	105482089	797	797	797	797	0
101	20240605	175300	105482089	797	797	797	797	0
102	20240605	175200	105482089	797	797	797	797	0
103	20240605	175100	105482089	797	797	797	797	0
104	20240605	175000	105482089	797	797	797	797	0
105	20240605	174900	105482089	797	797	797	797	0
106	20240605	174800	105482089	797	797	797	797	0
107	20240605	174700	105482089	797	797	797	797	0
108	20240605	174600	105482089	797	797	797	797	0
109	20240605	174500	105482089	797	797	797	797	0
110	20240605	174400	105482089	797	797	797	797	0
111	20240605	174300	105482089	797	797	797	797	0
112	20240605	174200	105482089	797	797	797	797	0
113	20240605	174100	105482089	797	797	797	797	0
114	20240605	174000	105482089	797	797	797	797	0
115	20240605	173900	105482089	797	797	797	797	0
116	20240605	173800	105482089	797	797	797	797	0
117	20240605	173700	105482089	797	797	797	797	0
118	20240605	173600	105482089	797	797	797	797	0
119	20240605	173500	105482089	797	797	797	797	0
120	20240605	173400	105482089	797	797	797	797	0
121	20240605	173300	105482089	797	797	797	797	0
122	20240605	173200	105482089	797	797	797	797	519
123	20240605	173100	105482089	797	797	797	797	0
124	20240605	173000	105482089	797	797	797	797	0
125	20240605	172900	105482089	797	797	797	797	0
126	20240605	172800	105482089	797	797	797	797	0
127	20240605	172700	105482089	797	797	797	797	0
128	20240605	172600	105482089	797	797	797	797	0
129	20240605	172500	105482089	797	797	797	797	0
130	20240605	172400	105482089	797	797	797	797	0
131	20240605	172300	105482089	797	797	797	797	0
132	20240605	172200	105482089	797	797	797	797	0
133	20240605	172100	105482089	797	797	797	797	0
134	20240605	172000	105482089	797	797	797	797	0
135	20240605	171900	105482089	797	797	797	797	0
136	20240605	171800	105482089	797	797	797	797	0
137	20240605	171700	105482089	797	797	797	797	0
138	20240605	171600	105482089	797	797	797	797	0
139	20240605	171500	105482089	797	797	797	797	0
140	20240605	171400	105482089	797	797	797	797	0
141	20240605	171300	105482089	797	797	797	797	0
142	20240605	171200	105482089	797	797	797	797	0
143	20240605	171100	105482089	797	797	797	797	0
144	20240605	171000	105482089	797	797	797	797	0
145	20240605	170900	105482089	797	797	797	797	0
146	20240605	170800	105482089	797	797	797	797	0
147	20240605	170700	105482089	797	797	797	797	0
148	20240605	170600	105482089	797	797	797	797	0
149	20240605	170500	105482089	797	797	797	797	0
150	20240605	170400	105482089	797	797	797	797	0
151	20240605	170300	105482089	797	797	797	797	0
152	20240605	170200	105482089	797	797	797	797	519
153	20240605	170100	105482089	797	797	797	797	0
154	20240605	170000	105482089	797	797	797	797	0
155	20240605	165900	105482089	797	797	797	797	0
156	20240605	165800	105482089	797	797	797	797	0
157	20240605	165700	105482089	797	797	797	797	0
158	20240605	165600	105482089	797	797	797	797	0
159	20240605	165500	105482089	797	797	797	797	0
160	20240605	165400	105482089	797	797	797	797	0
161	20240605	165300	105482089	797	797	797	797	0
162	20240605	165200	105482089	797	797	797	797	0
163	20240605	165100	105482089	797	797	797	797	0
164	20240605	165000	105482089	797	797	797	797	0
165	20240605	164900	105482089	797	797	797	797	0
166	20240605	164800	105482089	797	797	797	797	0
167	20240605	164700	105482089	797	797	797	797	0
168	20240605	164600	105482089	797	797	797	797	0
169	20240605	164500	105482089	797	797	797	797	0
170	20240605	164400	105482089	797	797	797	797	0
171	20240605	164300	105482089	797	797	797	797	0
172	20240605	164200	105482089	797	797	797	797	0
173	20240605	164100	105482089	797	797	797	797	0
174	20240605	164000	105482089	797	797	797	797	0
175	20240605	163900	105482089	797	797	797	797	0
176	20240605	163800	105482089	797	797	797	797	0
177	20240605	163700	105482089	797	797	797	797	0
178	20240605	163600	105482089	797	797	797	797	0
179	20240605	163500	105482089	797	797	797	797	0
180	20240605	163400	105482089	797	797	797	797	0
181	20240605	163300	105482089	797	797	797	797	0
182	20240605	163200	105482089	797	797	797	797	519
183	20240605	163100	105482089	797	797	797	797	0
184	20240605	163000	105482089	797	797	797	797	0
185	20240605	162900	105482089	797	797	797	797	0
186	20240605	162800	105482089	797	797	797	797	0
187	20240605	162700	105482089	797	797	797	797	0
188	20240605	162600	105482089	797	797	797	797	0
189	20240605	162500	105482089	797	797	797	797	0
190	20240605	162400	105482089	797	797	797	797	0
191	20240605	162300	105482089	797	797	797	797	0
192	20240605	162200	105482089	797	797	797	797	0
193	20240605	162100	105482089	797	797	797	797	0
194	20240605	162000	105482089	797	797	797	797	0
195	20240605	161900	105482089	797	797	797	797	0
196	20240605	161800	105482089	797	797	797	797	0
197	20240605	161700	105482089	797	797	797	797	0
198	20240605	161600	105482089	797	797	797	797	0
199	20240605	161500	105482089	797	797	797	797	0
200	20240605	161400	105482089	797	797	797	797	0
201	20240605	161300	105482089	797	797	797	797	0
202	20240605	161200	105482089	797	797	797	797	0
203	20240605	161100	105482089	797	797	797	797	0
204	20240605	161000	105482089	797	797	797	797	0
205	20240605	160900	105482089	797	797	797	797	0
206	20240605	160800	105482089	797	797	797	797	0
207	20240605	160700	105482089	797	797	797	797	0
208	20240605	160600	105482089	797	797	797	797	0
209	20240605	160500	105482089	797	797	797	797	0
210	20240605	160400	105482089	797	797	797	797	0
211	20240605	160300	105482089	797	797	797	797	0
212	20240605	160200	105482089	797	797	797	797	519
213	20240605	160100	105482089	797	797	797	797	0
214	20240605	160000	105482089	797	797	797	797	0
215	20240605	155900	105482089	797	797	797	797	0
216	20240605	155800	105482089	797	797	797	797	0
217	20240605	155700	105482089	797	797	797	797	0
218	20240605	155600	105482089	797	797	797	797	0
219	20240605	155500	105482089	797	797	797	797	0
220	20240605	155400	105482089	797	797	797	797	0
221	20240605	155300	105482089	797	797	797	797	0
222	20240605	155200	105482089	797	797	797	797	0
223	20240605	155100	105482089	797	797	797	797	0
224	20240605	155000	105482089	797	797	797	797	0
225	20240605	154900	105482089	797	797	797	797	0
226	20240605	154800	105482089	797	797	797	797	0
227	20240605	154700	105482089	797	797	797	797	0
228	20240605	154600	105482089	797	797	797	797	0
229	20240605	154500	105482089	797	797	797	797	0
230	20240605	154400	105482089	797	797	797	797	0
231	20240605	154300	105482089	797	797	797	797	0
232	20240605	154200	105482089	797	797	797	797	0
233	20240605	154100	105482089	797	797	797	797	0
234	20240605	154000	105482089	797	797	797	797	0
235	20240605	153900	105482089	797	797	797	797	0
236	20240605	153800	105482089	797	797	797	797	0
237	20240605	153700	105482089	797	797	797	797	0
238	20240605	153600	105482089	797	797	797	797	0
239	20240605	153500	105482089	797	797	797	797	0
240	20240605	153400	105482089	797	797	797	797	0
241	20240605	153300	105482089	797	797	797	797	0
242	20240605	153200	105482089	797	797	797	797	519
243	20240605	153100	105482089	797	797	797	797	0
244	20240605	153000	105482089	797	797	797	797	519
245	20240605	152900	105068446	802	802	802	802	0
246	20240605	152800	105068446	802	802	802	802	0
247	20240605	152700	105068446	802	802	802	802	0
248	20240605	152600	105068446	802	802	802	802	0
249	20240605	152500	105068446	802	802	802	802	0
250	20240605	152400	105068446	802	802	802	802	0
251	20240605	152300	105068446	802	802	802	802	0
252	20240605	152200	105068446	802	802	802	802	0
253	20240605	152100	105068446	802	802	802	802	0
254	20240605	152000	105068446	802	802	802	802	0
255	20240605	151900	105068446	802	802	802	802	4
256	20240605	151800	105065238	796	796	796	796	1838
257	20240605	151700	103602190	802	802	802	802	1
258	20240605	151600	103601388	796	801	801	796	1187
259	20240605	151500	102655389	800	801	801	800	2
260	20240605	151400	102653788	800	800	800	800	0
261	20240605	151300	102653788	800	800	800	800	50
262	20240605	151200	102613788	795	799	799	795	684
263	20240605	151100	102068747	803	803	803	803	1
264	20240605	151000	102067944	804	804	804	804	0
265	20240605	150900	102067944	804	804	804	804	5
266	20240605	150800	102063924	804	804	804	804	0
267	20240605	150700	102063924	804	804	804	804	7
268	20240605	150600	102058296	804	804	804	804	100
269	20240605	150500	101977896	804	804	804	804	0
270	20240605	150400	101977896	804	804	804	804	0
271	20240605	150300	101977896	804	804	804	804	0
272	20240605	150200	101977896	804	804	804	804	0
273	20240605	150100	101977896	804	803	804	803	2561
274	20240605	150000	99918862	803	803	803	803	0
275	20240605	145900	99918862	803	803	803	803	0
276	20240605	145800	99918862	803	803	803	803	1
277	20240605	145700	99918059	800	800	800	800	18270
278	20240605	145600	85302059	800	800	800	800	0
279	20240605	145500	85302059	800	800	800	800	0
280	20240605	145400	85302059	800	800	800	800	0
281	20240605	145300	85302059	800	800	800	800	0
282	20240605	145200	85302059	800	800	800	800	0
283	20240605	145100	85302059	800	800	800	800	0
284	20240605	145000	85302059	800	800	800	800	0
285	20240605	144900	85302059	800	800	800	800	0
286	20240605	144800	85302059	800	800	800	800	12
287	20240605	144700	85292459	800	800	800	800	1
288	20240605	144600	85291659	798	798	798	798	0
289	20240605	144500	85291659	798	798	798	798	20
290	20240605	144400	85275699	800	800	800	800	1
291	20240605	144300	85274899	799	800	800	799	18
292	20240605	144200	85260511	800	800	800	800	0
293	20240605	144100	85260511	800	800	800	800	10
294	20240605	144000	85252511	800	800	800	800	0
295	20240605	143900	85252511	800	800	800	800	0
296	20240605	143800	85252511	800	800	800	800	0
297	20240605	143700	85252511	800	800	800	800	0
298	20240605	143600	85252511	800	800	800	800	7
299	20240605	143500	85246911	799	799	799	799	94
300	20240605	143400	85171805	799	799	799	799	0
301	20240605	143300	85171805	799	799	799	799	0
302	20240605	143200	85171805	799	799	799	799	0
303	20240605	143100	85171805	799	799	799	799	0
304	20240605	143000	85171805	799	798	799	798	2
305	20240605	142900	85170208	794	796	796	793	14581
306	20240605	142800	73579171	796	798	798	796	1016
307	20240605	142700	72769740	799	799	799	799	0
308	20240605	142600	72769740	799	799	799	799	0
309	20240605	142500	72769740	799	799	799	799	0
310	20240605	142400	72769740	799	799	799	799	0
311	20240605	142300	72769740	799	799	799	799	0
312	20240605	142200	72769740	799	799	799	799	205
313	20240605	142100	72605945	800	800	800	800	0
314	20240605	142000	72605945	800	800	800	800	0
315	20240605	141900	72605945	800	800	800	800	0
316	20240605	141800	72605945	800	800	800	800	0
317	20240605	141700	72605945	800	800	800	800	0
318	20240605	141600	72605945	800	800	800	800	1
319	20240605	141500	72605145	800	800	800	800	0
320	20240605	141400	72605145	800	800	800	800	20
321	20240605	141300	72589145	800	800	800	800	1230
322	20240605	141200	71605145	800	800	800	800	10
323	20240605	141100	71597145	800	799	800	799	1000
324	20240605	141000	70797643	800	800	800	800	0
325	20240605	140900	70797643	800	800	800	800	0
326	20240605	140800	70797643	800	796	800	796	46
327	20240605	140700	70761015	799	799	799	799	1
328	20240605	140600	70760216	796	800	800	796	3001
329	20240605	140500	68371272	797	798	798	797	4000
330	20240605	140400	65183172	800	800	800	800	0
331	20240605	140300	65183172	800	798	800	797	1002
332	20240605	140200	64384250	800	800	800	800	0
333	20240605	140100	64384250	800	800	800	800	250
334	20240605	140000	64184250	800	800	800	800	1
335	20240605	135900	64183450	798	798	798	798	534
336	20240605	135800	63757318	799	799	799	799	0
337	20240605	135700	63757318	799	799	799	799	1000
338	20240605	135600	62958318	799	799	799	799	428
339	20240605	135500	62616346	799	799	799	799	0
340	20240605	135400	62616346	799	799	799	799	0
341	20240605	135300	62616346	799	799	799	799	4
342	20240605	135200	62613150	799	799	799	799	0
343	20240605	135100	62613150	799	799	799	799	729
344	20240605	135000	62030679	799	799	799	799	0
345	20240605	134900	62030679	799	798	799	798	129
346	20240605	134800	61927727	798	798	798	798	299
347	20240605	134700	61689125	799	799	799	799	50
348	20240605	134600	61649175	799	799	799	799	130
349	20240605	134500	61545305	799	799	799	799	0
350	20240605	134400	61545305	799	799	799	799	0
351	20240605	134300	61545305	799	799	799	799	0
352	20240605	134200	61545305	799	799	799	799	100
353	20240605	134100	61465405	800	800	800	800	0
354	20240605	134000	61465405	800	800	800	800	0
355	20240605	133900	61465405	800	800	800	800	0
356	20240605	133800	61465405	800	799	800	799	29
357	20240605	133700	61442214	799	799	799	799	100
358	20240605	133600	61362314	800	800	800	799	1967
359	20240605	133500	59788720	800	800	800	800	100
360	20240605	133400	59708720	800	800	800	800	0
361	20240605	133300	59708720	800	800	800	800	300
362	20240605	133200	59468720	800	800	800	800	50
363	20240605	133100	59428720	800	800	800	800	167
364	20240605	133000	59295120	800	800	800	800	0
365	20240605	132900	59295120	800	800	800	800	0
366	20240605	132800	59295120	800	800	800	800	0
367	20240605	132700	59295120	800	800	800	800	20
368	20240605	132600	59279120	800	800	800	800	0
369	20240605	132500	59279120	800	800	800	800	0
370	20240605	132400	59279120	800	800	800	800	0
371	20240605	132300	59279120	800	800	800	800	0
372	20240605	132200	59279120	800	800	800	800	0
373	20240605	132100	59279120	800	802	802	800	1000
374	20240605	132000	58478969	803	803	803	803	0
375	20240605	131900	58478969	803	803	803	803	6
376	20240605	131800	58474151	804	804	804	804	0
377	20240605	131700	58474151	804	804	804	804	0
378	20240605	131600	58474151	804	803	804	803	40
379	20240605	131500	58442006	803	803	803	803	0
380	20240605	131400	58442006	803	805	805	803	11
381	20240605	131300	58433171	804	804	805	804	21
382	20240605	131200	58416286	805	805	805	805	0
383	20240605	131100	58416286	805	805	805	805	0
384	20240605	131000	58416286	805	805	805	805	1
385	20240605	130900	58415481	802	802	802	802	0
386	20240605	130800	58415481	802	803	803	802	517
387	20240605	130700	58000533	805	805	805	805	0
388	20240605	130600	58000533	805	804	805	804	2
389	20240605	130500	57998924	804	804	804	804	15
390	20240605	130400	57986864	803	803	803	803	0
391	20240605	130300	57986864	803	803	803	803	0
392	20240605	130200	57986864	803	803	803	803	56
393	20240605	130100	57941896	803	802	803	802	1152
394	20240605	130000	57016937	802	802	802	802	0
395	20240605	125900	57016937	802	802	802	802	0
396	20240605	125800	57016937	802	802	802	802	0
397	20240605	125700	57016937	802	802	802	802	0
398	20240605	125600	57016937	802	802	802	802	3
399	20240605	125500	57014531	798	800	800	798	5683
400	20240605	125400	52471018	800	800	800	800	0
401	20240605	125300	52471018	800	800	800	800	11
402	20240605	125200	52462218	800	800	800	800	1000
403	20240605	125100	51662218	802	802	802	802	302
404	20240605	125000	51420014	802	802	802	802	0
405	20240605	124900	51420014	802	802	802	802	18
406	20240605	124800	51405578	802	802	802	802	1
407	20240605	124700	51404776	802	802	802	802	0
408	20240605	124600	51404776	802	802	802	802	0
409	20240605	124500	51404776	802	802	802	802	1
410	20240605	124400	51403974	801	801	801	801	0
411	20240605	124300	51403974	801	802	802	801	8
412	20240605	124200	51397562	802	802	802	802	0
413	20240605	124100	51397562	802	802	802	802	0
414	20240605	124000	51397562	802	802	802	802	0
415	20240605	123900	51397562	802	802	802	802	0
416	20240605	123800	51397562	802	802	802	802	5
417	20240605	123700	51393552	801	801	801	801	11
418	20240605	123600	51384741	800	800	800	800	0
419	20240605	123500	51384741	800	800	800	800	1865
420	20240605	123400	49892741	798	798	798	798	0
421	20240605	123300	49892741	798	798	798	798	227
422	20240605	123200	49711595	798	798	798	798	1
423	20240605	123100	49710797	798	798	798	798	0
424	20240605	123000	49710797	798	798	798	798	0
425	20240605	122900	49710797	798	798	798	798	50
426	20240605	122800	49670897	798	798	798	798	0
427	20240605	122700	49670897	798	798	798	798	722
428	20240605	122600	49094741	800	800	800	800	0
429	20240605	122500	49094741	800	800	800	800	2
430	20240605	122400	49093141	798	799	799	798	8
431	20240605	122300	49086756	800	800	800	800	25
432	20240605	122200	49066756	800	800	800	800	10
433	20240605	122100	49058756	800	800	800	800	0
434	20240605	122000	49058756	800	800	800	800	0
435	20240605	121900	49058756	800	800	800	800	0
436	20240605	121800	49058756	800	800	800	800	2122
437	20240605	121700	47361156	800	799	800	799	2
438	20240605	121600	47359557	799	799	799	799	0
439	20240605	121500	47359557	799	799	799	799	0
440	20240605	121400	47359557	799	799	799	799	0
441	20240605	121300	47359557	799	799	799	799	1459
442	20240605	121200	46193816	800	800	800	800	476
443	20240605	121100	45813016	800	800	800	800	1
444	20240605	121000	45812216	799	799	799	799	0
445	20240605	120900	45812216	799	799	799	799	1000
446	20240605	120800	45013216	800	800	800	800	0
447	20240605	120700	45013216	800	800	800	800	100
448	20240605	120600	44933216	800	800	800	800	0
449	20240605	120500	44933216	800	800	800	800	1
450	20240605	120400	44932416	800	800	800	800	0
451	20240605	120300	44932416	800	800	800	800	0
452	20240605	120200	44932416	800	800	800	800	0
453	20240605	120100	44932416	800	800	800	800	0
454	20240605	120000	44932416	800	800	800	800	0
455	20240605	115900	44932416	800	800	800	800	1
456	20240605	115800	44931616	800	800	800	800	0
457	20240605	115700	44931616	800	800	800	800	0
458	20240605	115600	44931616	800	800	800	800	0
459	20240605	115500	44931616	800	800	800	800	125
460	20240605	115400	44831616	800	800	800	800	0
461	20240605	115300	44831616	800	800	800	800	0
462	20240605	115200	44831616	800	800	800	800	0
463	20240605	115100	44831616	800	800	800	800	0
464	20240605	115000	44831616	800	800	800	800	0
465	20240605	114900	44831616	800	800	800	800	100
466	20240605	114800	44751616	800	800	800	800	0
467	20240605	114700	44751616	800	800	800	800	0
468	20240605	114600	44751616	800	800	800	800	0
469	20240605	114500	44751616	800	800	800	800	0
470	20240605	114400	44751616	800	800	800	800	0
471	20240605	114300	44751616	800	800	800	800	0
472	20240605	114200	44751616	800	800	800	800	48
473	20240605	114100	44713216	800	800	800	800	1957
474	20240605	114000	43147616	800	800	800	800	0
475	20240605	113900	43147616	800	800	800	800	0
476	20240605	113800	43147616	800	800	800	800	0
477	20240605	113700	43147616	800	800	800	800	0
478	20240605	113600	43147616	800	800	800	800	0
479	20240605	113500	43147616	800	800	800	800	0
480	20240605	113400	43147616	800	800	800	800	0
481	20240605	113300	43147616	800	800	800	800	0
482	20240605	113200	43147616	800	800	800	800	0
483	20240605	113100	43147616	800	800	800	800	0
484	20240605	113000	43147616	800	800	800	800	10
485	20240605	112900	43139616	800	800	800	800	0
486	20240605	112800	43139616	800	800	800	800	0
487	20240605	112700	43139616	800	800	800	800	0
488	20240605	112600	43139616	800	800	800	800	0
489	20240605	112500	43139616	800	800	800	800	10
490	20240605	112400	43131616	798	798	798	798	0
491	20240605	112300	43131616	798	798	798	798	0
492	20240605	112200	43131616	798	798	798	798	0
493	20240605	112100	43131616	798	798	798	798	10
494	20240605	112000	43123636	798	798	798	798	0
495	20240605	111900	43123636	798	798	798	798	0
496	20240605	111800	43123636	798	798	798	798	0
497	20240605	111700	43123636	798	798	798	798	5
498	20240605	111600	43119646	798	798	798	798	0
499	20240605	111500	43119646	798	798	798	798	0
500	20240605	111400	43119646	798	798	798	798	10
501	20240605	111300	43111666	800	800	800	800	1
502	20240605	111200	43110866	798	798	798	798	0
503	20240605	111100	43110866	798	798	798	798	0
504	20240605	111000	43110866	798	798	798	798	0
505	20240605	110900	43110866	798	798	798	798	1000
506	20240605	110800	42312866	799	799	799	799	86
507	20240605	110700	42244152	800	800	800	800	2
508	20240605	110600	42242552	800	800	800	800	0
509	20240605	110500	42242552	800	800	800	800	0
510	20240605	110400	42242552	800	800	800	800	0
511	20240605	110300	42242552	800	800	800	800	0
512	20240605	110200	42242552	800	800	800	800	4
513	20240605	110100	42239352	800	800	800	800	52
514	20240605	110000	42197752	800	800	800	800	0
515	20240605	105900	42197752	800	800	800	800	0
516	20240605	105800	42197752	800	800	800	800	250
517	20240605	105700	41997752	800	800	800	800	10
518	20240605	105600	41989752	800	800	800	800	0
519	20240605	105500	41989752	800	800	800	800	0
520	20240605	105400	41989752	800	800	800	800	0
521	20240605	105300	41989752	800	800	800	800	0
522	20240605	105200	41989752	800	800	800	800	7
523	20240605	105100	41984152	800	800	800	800	0
524	20240605	105000	41984152	800	800	800	800	0
525	20240605	104900	41984152	800	800	800	800	0
526	20240605	104800	41984152	800	800	800	800	0
527	20240605	104700	41984152	800	800	800	800	2
528	20240605	104600	41982552	800	800	800	800	20
529	20240605	104500	41966552	799	799	799	799	0
530	20240605	104400	41966552	799	799	799	799	0
531	20240605	104300	41966552	799	799	799	799	0
532	20240605	104200	41966552	799	799	799	799	0
533	20240605	104100	41966552	799	799	799	799	0
534	20240605	104000	41966552	799	799	799	799	34
535	20240605	103900	41939386	799	799	799	799	0
536	20240605	103800	41939386	799	799	799	799	0
537	20240605	103700	41939386	799	799	799	799	500
538	20240605	103600	41539886	799	799	799	799	0
539	20240605	103500	41539886	799	799	799	799	0
540	20240605	103400	41539886	799	799	799	799	0
541	20240605	103300	41539886	799	799	799	799	10
542	20240605	103200	41531896	799	799	799	799	400
543	20240605	103100	41212296	799	799	799	799	45
544	20240605	103000	41176341	799	799	799	799	8
545	20240605	102900	41169949	799	799	799	799	0
546	20240605	102800	41169949	799	799	799	799	0
547	20240605	102700	41169949	799	799	799	799	6
548	20240605	102600	41165155	799	799	799	799	12
549	20240605	102500	41155567	799	800	800	799	518
550	20240605	102400	40741652	800	800	800	800	10
551	20240605	102300	40733652	799	799	799	799	0
552	20240605	102200	40733652	799	799	799	799	162
553	20240605	102100	40604214	799	799	799	799	6
554	20240605	102000	40599420	801	801	801	801	18
555	20240605	101900	40585002	801	801	801	801	0
556	20240605	101800	40585002	801	800	801	800	97
557	20240605	101700	40507310	800	800	800	800	1000
558	20240605	101600	39707310	799	799	799	799	0
559	20240605	101500	39707310	799	799	799	799	0
560	20240605	101400	39707310	799	799	799	799	0
561	20240605	101300	39707310	799	799	799	799	1000
562	20240605	101200	38908310	800	800	800	800	0
563	20240605	101100	38908310	800	800	800	800	0
564	20240605	101000	38908310	800	800	800	800	0
565	20240605	100900	38908310	800	800	800	800	0
566	20240605	100800	38908310	800	800	800	800	1
567	20240605	100700	38907510	800	800	800	800	6
568	20240605	100600	38902710	801	799	801	799	1580
569	20240605	100500	37638300	799	798	800	798	1009
570	20240605	100400	36831742	798	798	798	798	0
571	20240605	100300	36831742	798	798	798	798	0
572	20240605	100200	36831742	798	799	799	798	64
573	20240605	100100	36780669	799	799	799	799	1081
574	20240605	100000	35916950	799	799	799	798	1631
575	20240605	095900	34613881	799	798	799	798	331
576	20240605	095800	34349712	800	799	800	799	3000
577	20240605	095700	31950853	799	798	799	798	205
578	20240605	095600	31787059	799	799	799	799	45
579	20240605	095500	31751104	799	798	799	798	2242
580	20240605	095400	29961877	799	799	799	799	211
581	20240605	095300	29793288	799	799	799	799	0
582	20240605	095200	29793288	799	799	799	799	8
583	20240605	095100	29786896	799	799	799	799	13
584	20240605	095000	29776509	800	800	800	800	10
585	20240605	094900	29768509	800	800	800	800	110
586	20240605	094800	29680509	800	800	800	800	0
587	20240605	094700	29680509	800	800	800	800	5
588	20240605	094600	29676509	801	800	801	800	1000
589	20240605	094500	28876009	800	800	800	800	0
590	20240605	094400	28876009	800	800	800	800	616
591	20240605	094300	28383209	800	800	800	800	0
592	20240605	094200	28383209	800	800	800	800	384
593	20240605	094100	28076009	800	799	800	799	1158
594	20240605	094000	27150727	800	800	800	800	475
595	20240605	093900	26770727	800	800	800	800	0
596	20240605	093800	26770727	800	800	800	800	23
597	20240605	093700	26752327	800	800	800	800	14
598	20240605	093600	26741127	800	800	800	800	1031
599	20240605	093500	25916327	800	799	800	799	34
600	20240605	093400	25889159	799	799	799	799	506
601	20240605	093300	25484865	799	799	799	799	11
602	20240605	093200	25476076	799	798	799	798	3015
603	20240605	093100	23067096	800	800	800	800	0
604	20240605	093000	23067096	800	800	800	800	1000
605	20240605	092900	22267096	800	800	800	800	1500
606	20240605	092800	21067096	800	799	800	799	10
607	20240605	092700	21059104	800	800	800	800	0
608	20240605	092600	21059104	800	800	800	800	0
609	20240605	092500	21059104	800	800	800	800	0
610	20240605	092400	21059104	800	799	800	799	510
611	20240605	092300	20651117	799	799	799	799	11
612	20240605	092200	20642328	795	796	796	795	10050
613	20240605	092100	12652450	796	799	799	796	2414
614	20240605	092000	10726450	799	800	800	799	202
615	20240605	091900	10564851	800	800	800	800	0
616	20240605	091800	10564851	800	800	800	800	13
617	20240605	091700	10554451	800	800	800	800	5
618	20240605	091600	10550451	800	800	800	796	2025
619	20240605	091500	8937421	797	800	800	797	26
620	20240605	091400	8916627	800	800	800	800	0
621	20240605	091300	8916627	800	800	800	800	18
622	20240605	091200	8902227	803	803	803	803	0
623	20240605	091100	8902227	803	803	803	803	500
624	20240605	091000	8500727	803	797	803	797	201
625	20240605	090900	8340524	797	802	802	795	7450
626	20240605	090800	2411659	802	802	802	802	0
627	20240605	090700	2411659	802	802	802	802	1
628	20240605	090600	2410857	802	802	802	802	5
629	20240605	090500	2406847	800	800	800	800	980
630	20240605	090400	1622847	800	800	800	800	0
631	20240605	090300	1622847	800	800	800	800	20
632	20240605	090200	1606847	802	801	802	801	20
633	20240605	090100	1590822	800	800	800	800	0
634	20240605	090000	1590822	800	799	800	799	1991