KissMeData/104040/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	200800	58208339	976	976	976	976	1417
3	20240610	200700	58208339	976	976	976	976	0
4	20240610	200600	58208339	976	976	976	976	0
5	20240610	200500	58208339	976	976	976	976	0
6	20240610	200400	58208339	976	976	976	976	0
7	20240610	200300	58208339	976	976	976	976	0
8	20240610	200200	58208339	976	976	976	976	0
9	20240610	200100	58208339	976	976	976	976	0
10	20240610	200000	58208339	976	976	976	976	0
11	20240610	195900	58208339	976	976	976	976	0
12	20240610	195800	58208339	976	976	976	976	0
13	20240610	195700	58208339	976	976	976	976	0
14	20240610	195600	58208339	976	976	976	976	0
15	20240610	195500	58208339	976	976	976	976	0
16	20240610	195400	58208339	976	976	976	976	0
17	20240610	195300	58208339	976	976	976	976	0
18	20240610	195200	58208339	976	976	976	976	0
19	20240610	195100	58208339	976	976	976	976	0
20	20240610	195000	58208339	976	976	976	976	0
21	20240610	194900	58208339	976	976	976	976	0
22	20240610	194800	58208339	976	976	976	976	0
23	20240610	194700	58208339	976	976	976	976	0
24	20240610	194600	58208339	976	976	976	976	0
25	20240610	194500	58208339	976	976	976	976	0
26	20240610	194400	58208339	976	976	976	976	0
27	20240610	194300	58208339	976	976	976	976	0
28	20240610	194200	58208339	976	976	976	976	0
29	20240610	194100	58208339	976	976	976	976	0
30	20240610	194000	58208339	976	976	976	976	0
31	20240610	193900	58208339	976	976	976	976	0
32	20240610	193800	58208339	976	976	976	976	1417
33	20240610	193700	58208339	976	976	976	976	0
34	20240610	193600	58208339	976	976	976	976	0
35	20240610	193500	58208339	976	976	976	976	0
36	20240610	193400	58208339	976	976	976	976	0
37	20240610	193300	58208339	976	976	976	976	0
38	20240610	193200	58208339	976	976	976	976	0
39	20240610	193100	58208339	976	976	976	976	0
40	20240610	193000	58208339	976	976	976	976	0
41	20240610	192900	58208339	976	976	976	976	0
42	20240610	192800	58208339	976	976	976	976	0
43	20240610	192700	58208339	976	976	976	976	0
44	20240610	192600	58208339	976	976	976	976	0
45	20240610	192500	58208339	976	976	976	976	0
46	20240610	192400	58208339	976	976	976	976	0
47	20240610	192300	58208339	976	976	976	976	0
48	20240610	192200	58208339	976	976	976	976	0
49	20240610	192100	58208339	976	976	976	976	0
50	20240610	192000	58208339	976	976	976	976	0
51	20240610	191900	58208339	976	976	976	976	0
52	20240610	191800	58208339	976	976	976	976	0
53	20240610	191700	58208339	976	976	976	976	0
54	20240610	191600	58208339	976	976	976	976	0
55	20240610	191500	58208339	976	976	976	976	0
56	20240610	191400	58208339	976	976	976	976	0
57	20240610	191300	58208339	976	976	976	976	0
58	20240610	191200	58208339	976	976	976	976	0
59	20240610	191100	58208339	976	976	976	976	0
60	20240610	191000	58208339	976	976	976	976	0
61	20240610	190900	58208339	976	976	976	976	0
62	20240610	190800	58208339	976	976	976	976	1417
63	20240610	190700	58208339	976	976	976	976	0
64	20240610	190600	58208339	976	976	976	976	0
65	20240610	190500	58208339	976	976	976	976	0
66	20240610	190400	58208339	976	976	976	976	0
67	20240610	190300	58208339	976	976	976	976	0
68	20240610	190200	58208339	976	976	976	976	0
69	20240610	190100	58208339	976	976	976	976	0
70	20240610	190000	58208339	976	976	976	976	0
71	20240610	185900	58208339	976	976	976	976	0
72	20240610	185800	58208339	976	976	976	976	0
73	20240610	185700	58208339	976	976	976	976	0
74	20240610	185600	58208339	976	976	976	976	0
75	20240610	185500	58208339	976	976	976	976	0
76	20240610	185400	58208339	976	976	976	976	0
77	20240610	185300	58208339	976	976	976	976	0
78	20240610	185200	58208339	976	976	976	976	0
79	20240610	185100	58208339	976	976	976	976	0
80	20240610	185000	58208339	976	976	976	976	0
81	20240610	184900	58208339	976	976	976	976	0
82	20240610	184800	58208339	976	976	976	976	0
83	20240610	184700	58208339	976	976	976	976	0
84	20240610	184600	58208339	976	976	976	976	0
85	20240610	184500	58208339	976	976	976	976	0
86	20240610	184400	58208339	976	976	976	976	0
87	20240610	184300	58208339	976	976	976	976	0
88	20240610	184200	58208339	976	976	976	976	0
89	20240610	184100	58208339	976	976	976	976	0
90	20240610	184000	58208339	976	976	976	976	0
91	20240610	183900	58208339	976	976	976	976	0
92	20240610	183800	58208339	976	976	976	976	1417
93	20240610	183700	58208339	976	976	976	976	0
94	20240610	183600	58208339	976	976	976	976	0
95	20240610	183500	58208339	976	976	976	976	0
96	20240610	183400	58208339	976	976	976	976	0
97	20240610	183300	58208339	976	976	976	976	0
98	20240610	183200	58208339	976	976	976	976	0
99	20240610	183100	58208339	976	976	976	976	0
100	20240610	183000	58208339	976	976	976	976	0
101	20240610	182900	58208339	976	976	976	976	0
102	20240610	182800	58208339	976	976	976	976	0
103	20240610	182700	58208339	976	976	976	976	0
104	20240610	182600	58208339	976	976	976	976	0
105	20240610	182500	58208339	976	976	976	976	0
106	20240610	182400	58208339	976	976	976	976	0
107	20240610	182300	58208339	976	976	976	976	0
108	20240610	182200	58208339	976	976	976	976	0
109	20240610	182100	58208339	976	976	976	976	0
110	20240610	182000	58208339	976	976	976	976	0
111	20240610	181900	58208339	976	976	976	976	0
112	20240610	181800	58208339	976	976	976	976	0
113	20240610	181700	58208339	976	976	976	976	0
114	20240610	181600	58208339	976	976	976	976	0
115	20240610	181500	58208339	976	976	976	976	0
116	20240610	181400	58208339	976	976	976	976	0
117	20240610	181300	58208339	976	976	976	976	0
118	20240610	181200	58208339	976	976	976	976	0
119	20240610	181100	58208339	976	976	976	976	0
120	20240610	181000	58208339	976	976	976	976	0
121	20240610	180900	58208339	976	976	976	976	0
122	20240610	180800	58208339	976	976	976	976	1417
123	20240610	180700	58208339	976	976	976	976	0
124	20240610	180600	58208339	976	976	976	976	0
125	20240610	180500	58208339	976	976	976	976	0
126	20240610	180400	58208339	976	976	976	976	0
127	20240610	180300	58208339	976	976	976	976	0
128	20240610	180200	58208339	976	976	976	976	0
129	20240610	180100	58208339	976	976	976	976	0
130	20240610	180000	58208339	976	976	976	976	0
131	20240610	175900	58208339	976	976	976	976	0
132	20240610	175800	58208339	976	976	976	976	0
133	20240610	175700	58208339	976	976	976	976	0
134	20240610	175600	58208339	976	976	976	976	0
135	20240610	175500	58208339	976	976	976	976	0
136	20240610	175400	58208339	976	976	976	976	0
137	20240610	175300	58208339	976	976	976	976	0
138	20240610	175200	58208339	976	976	976	976	0
139	20240610	175100	58208339	976	976	976	976	0
140	20240610	175000	58208339	976	976	976	976	0
141	20240610	174900	58208339	976	976	976	976	0
142	20240610	174800	58208339	976	976	976	976	0
143	20240610	174700	58208339	976	976	976	976	0
144	20240610	174600	58208339	976	976	976	976	0
145	20240610	174500	58208339	976	976	976	976	0
146	20240610	174400	58208339	976	976	976	976	0
147	20240610	174300	58208339	976	976	976	976	0
148	20240610	174200	58208339	976	976	976	976	0
149	20240610	174100	58208339	976	976	976	976	0
150	20240610	174000	58208339	976	976	976	976	0
151	20240610	173900	58208339	976	976	976	976	0
152	20240610	173800	58208339	976	976	976	976	1417
153	20240610	173700	58208339	976	976	976	976	0
154	20240610	173600	58208339	976	976	976	976	0
155	20240610	173500	58208339	976	976	976	976	0
156	20240610	173400	58208339	976	976	976	976	0
157	20240610	173300	58208339	976	976	976	976	0
158	20240610	173200	58208339	976	976	976	976	0
159	20240610	173100	58208339	976	976	976	976	0
160	20240610	173000	58208339	976	976	976	976	0
161	20240610	172900	58208339	976	976	976	976	0
162	20240610	172800	58208339	976	976	976	976	0
163	20240610	172700	58208339	976	976	976	976	0
164	20240610	172600	58208339	976	976	976	976	0
165	20240610	172500	58208339	976	976	976	976	0
166	20240610	172400	58208339	976	976	976	976	0
167	20240610	172300	58208339	976	976	976	976	0
168	20240610	172200	58208339	976	976	976	976	0
169	20240610	172100	58208339	976	976	976	976	0
170	20240610	172000	58208339	976	976	976	976	0
171	20240610	171900	58208339	976	976	976	976	0
172	20240610	171800	58208339	976	976	976	976	0
173	20240610	171700	58208339	976	976	976	976	0
174	20240610	171600	58208339	976	976	976	976	0
175	20240610	171500	58208339	976	976	976	976	0
176	20240610	171400	58208339	976	976	976	976	0
177	20240610	171300	58208339	976	976	976	976	0
178	20240610	171200	58208339	976	976	976	976	0
179	20240610	171100	58208339	976	976	976	976	0
180	20240610	171000	58208339	976	976	976	976	0
181	20240610	170900	58208339	976	976	976	976	0
182	20240610	170800	58208339	976	976	976	976	1417
183	20240610	170700	58208339	976	976	976	976	0
184	20240610	170600	58208339	976	976	976	976	0
185	20240610	170500	58208339	976	976	976	976	0
186	20240610	170400	58208339	976	976	976	976	0
187	20240610	170300	58208339	976	976	976	976	0
188	20240610	170200	58208339	976	976	976	976	0
189	20240610	170100	58208339	976	976	976	976	0
190	20240610	170000	58208339	976	976	976	976	0
191	20240610	165900	58208339	976	976	976	976	0
192	20240610	165800	58208339	976	976	976	976	0
193	20240610	165700	58208339	976	976	976	976	0
194	20240610	165600	58208339	976	976	976	976	0
195	20240610	165500	58208339	976	976	976	976	0
196	20240610	165400	58208339	976	976	976	976	0
197	20240610	165300	58208339	976	976	976	976	0
198	20240610	165200	58208339	976	976	976	976	0
199	20240610	165100	58208339	976	976	976	976	0
200	20240610	165000	58208339	976	976	976	976	0
201	20240610	164900	58208339	976	976	976	976	0
202	20240610	164800	58208339	976	976	976	976	0
203	20240610	164700	58208339	976	976	976	976	0
204	20240610	164600	58208339	976	976	976	976	0
205	20240610	164500	58208339	976	976	976	976	0
206	20240610	164400	58208339	976	976	976	976	0
207	20240610	164300	58208339	976	976	976	976	0
208	20240610	164200	58208339	976	976	976	976	0
209	20240610	164100	58208339	976	976	976	976	0
210	20240610	164000	58208339	976	976	976	976	0
211	20240610	163900	58208339	976	976	976	976	0
212	20240610	163800	58208339	976	976	976	976	1417
213	20240610	163700	58208339	976	976	976	976	0
214	20240610	163600	58208339	976	976	976	976	0
215	20240610	163500	58208339	976	976	976	976	0
216	20240610	163400	58208339	976	976	976	976	0
217	20240610	163300	58208339	976	976	976	976	0
218	20240610	163200	58208339	976	976	976	976	0
219	20240610	163100	58208339	976	976	976	976	0
220	20240610	163000	58208339	976	976	976	976	0
221	20240610	162900	58208339	976	976	976	976	0
222	20240610	162800	58208339	976	976	976	976	0
223	20240610	162700	58208339	976	976	976	976	0
224	20240610	162600	58208339	976	976	976	976	0
225	20240610	162500	58208339	976	976	976	976	0
226	20240610	162400	58208339	976	976	976	976	0
227	20240610	162300	58208339	976	976	976	976	0
228	20240610	162200	58208339	976	976	976	976	0
229	20240610	162100	58208339	976	976	976	976	0
230	20240610	162000	58208339	976	976	976	976	0
231	20240610	161900	58208339	976	976	976	976	0
232	20240610	161800	58208339	976	976	976	976	0
233	20240610	161700	58208339	976	976	976	976	0
234	20240610	161600	58208339	976	976	976	976	0
235	20240610	161500	58208339	976	976	976	976	0
236	20240610	161400	58208339	976	976	976	976	0
237	20240610	161300	58208339	976	976	976	976	0
238	20240610	161200	58208339	976	976	976	976	0
239	20240610	161100	58208339	976	976	976	976	0
240	20240610	161000	58208339	976	976	976	976	0
241	20240610	160900	58208339	976	976	976	976	0
242	20240610	160800	58208339	976	976	976	976	1417
243	20240610	160700	58208339	976	976	976	976	0
244	20240610	160600	58208339	976	976	976	976	0
245	20240610	160500	58208339	976	976	976	976	0
246	20240610	160400	58208339	976	976	976	976	0
247	20240610	160300	58208339	976	976	976	976	0
248	20240610	160200	58208339	976	976	976	976	0
249	20240610	160100	58208339	976	976	976	976	0
250	20240610	160000	58208339	976	976	976	976	0
251	20240610	155900	58208339	976	976	976	976	0
252	20240610	155800	58208339	976	976	976	976	0
253	20240610	155700	58208339	976	976	976	976	0
254	20240610	155600	58208339	976	976	976	976	0
255	20240610	155500	58208339	976	976	976	976	0
256	20240610	155400	58208339	976	976	976	976	0
257	20240610	155300	58208339	976	976	976	976	0
258	20240610	155200	58208339	976	976	976	976	0
259	20240610	155100	58208339	976	976	976	976	0
260	20240610	155000	58208339	976	976	976	976	0
261	20240610	154900	58208339	976	976	976	976	0
262	20240610	154800	58208339	976	976	976	976	0
263	20240610	154700	58208339	976	976	976	976	0
264	20240610	154600	58208339	976	976	976	976	0
265	20240610	154500	58208339	976	976	976	976	0
266	20240610	154400	58208339	976	976	976	976	0
267	20240610	154300	58208339	976	976	976	976	0
268	20240610	154200	58208339	976	976	976	976	0
269	20240610	154100	58208339	976	976	976	976	0
270	20240610	154000	58208339	976	976	976	976	0
271	20240610	153900	58208339	976	976	976	976	0
272	20240610	153800	58208339	976	976	976	976	1417
273	20240610	153700	58208339	976	976	976	976	0
274	20240610	153600	58208339	976	976	976	976	0
275	20240610	153500	58208339	976	976	976	976	0
276	20240610	153400	58208339	976	976	976	976	0
277	20240610	153300	58208339	976	976	976	976	0
278	20240610	153200	58208339	976	976	976	976	0
279	20240610	153100	58208339	976	976	976	976	0
280	20240610	153000	58208339	976	976	976	976	1417
281	20240610	152900	56825347	976	976	976	976	0
282	20240610	152800	56825347	976	976	976	976	0
283	20240610	152700	56825347	976	976	976	976	0
284	20240610	152600	56825347	976	976	976	976	0
285	20240610	152500	56825347	976	976	976	976	0
286	20240610	152400	56825347	976	976	976	976	0
287	20240610	152300	56825347	976	976	976	976	0
288	20240610	152200	56825347	976	976	976	976	0
289	20240610	152100	56825347	976	976	976	976	0
290	20240610	152000	56825347	976	976	976	976	0
291	20240610	151900	56825347	976	976	976	976	1
292	20240610	151800	56824371	975	975	975	975	0
293	20240610	151700	56824371	975	975	975	975	0
294	20240610	151600	56824371	975	977	977	975	204
295	20240610	151500	56625469	975	975	975	975	416
296	20240610	151400	56219869	977	976	977	976	11
297	20240610	151300	56209127	977	977	977	977	100
298	20240610	151200	56111427	978	978	978	978	0
299	20240610	151100	56111427	978	978	978	978	0
300	20240610	151000	56111427	978	978	978	978	0
301	20240610	150900	56111427	978	978	978	978	0
302	20240610	150800	56111427	978	978	978	978	316
303	20240610	150700	55802379	978	978	978	978	0
304	20240610	150600	55802379	978	978	978	978	8
305	20240610	150500	55794555	975	975	975	975	0
306	20240610	150400	55794555	975	975	975	975	20
307	20240610	150300	55775055	975	975	975	975	60
308	20240610	150200	55716555	978	978	978	978	0
309	20240610	150100	55716555	978	978	978	978	0
310	20240610	150000	55716555	978	978	978	978	0
311	20240610	145900	55716555	978	978	978	978	0
312	20240610	145800	55716555	978	978	978	978	0
313	20240610	145700	55716555	978	978	978	978	0
314	20240610	145600	55716555	978	978	978	978	1
315	20240610	145500	55715577	975	975	975	975	0
316	20240610	145400	55715577	975	975	975	975	1
317	20240610	145300	55714602	978	978	978	978	1
318	20240610	145200	55713624	978	978	978	978	0
319	20240610	145100	55713624	978	978	978	978	0
320	20240610	145000	55713624	978	978	978	978	0
321	20240610	144900	55713624	978	978	978	978	0
322	20240610	144800	55713624	978	978	978	978	0
323	20240610	144700	55713624	978	978	978	978	2
324	20240610	144600	55711668	968	975	979	968	304
325	20240610	144500	55416127	974	975	975	974	150
326	20240610	144400	55269927	974	974	974	974	291
327	20240610	144300	54986493	975	975	975	975	0
328	20240610	144200	54986493	975	975	975	975	0
329	20240610	144100	54986493	975	975	975	975	0
330	20240610	144000	54986493	975	975	975	975	0
331	20240610	143900	54986493	975	975	975	975	0
332	20240610	143800	54986493	975	972	975	972	211
333	20240610	143700	54781398	971	971	971	971	0
334	20240610	143600	54781398	971	973	973	971	20
335	20240610	143500	54761941	976	976	976	976	0
336	20240610	143400	54761941	976	976	976	976	5
337	20240610	143300	54757061	976	976	976	976	0
338	20240610	143200	54757061	976	976	976	976	23
339	20240610	143100	54734613	978	978	978	978	0
340	20240610	143000	54734613	978	978	978	978	0
341	20240610	142900	54734613	978	978	978	978	20
342	20240610	142800	54715053	980	980	980	980	0
343	20240610	142700	54715053	980	980	980	980	0
344	20240610	142600	54715053	980	980	980	980	0
345	20240610	142500	54715053	980	980	980	980	0
346	20240610	142400	54715053	980	980	980	980	0
347	20240610	142300	54715053	980	978	980	978	10
348	20240610	142200	54705271	978	978	978	978	5
349	20240610	142100	54700381	978	978	978	978	0
350	20240610	142000	54700381	978	978	978	978	0
351	20240610	141900	54700381	978	978	978	978	0
352	20240610	141800	54700381	978	978	978	978	2
353	20240610	141700	54698425	978	978	978	978	0
354	20240610	141600	54698425	978	972	978	969	98
355	20240610	141500	54603446	978	978	978	978	0
356	20240610	141400	54603446	978	978	978	978	0
357	20240610	141300	54603446	978	978	978	978	0
358	20240610	141200	54603446	978	978	978	978	30
359	20240610	141100	54574106	980	980	980	980	0
360	20240610	141000	54574106	980	970	980	970	96
361	20240610	140900	54480957	970	973	973	970	507
362	20240610	140800	53988723	975	975	975	975	0
363	20240610	140700	53988723	975	975	975	974	80
364	20240610	140600	53910724	975	977	977	975	1054
365	20240610	140500	52883019	981	981	981	981	0
366	20240610	140400	52883019	981	981	981	981	0
367	20240610	140300	52883019	981	977	981	976	50
368	20240610	140200	52834212	978	978	978	978	1
369	20240610	140100	52833234	981	981	981	981	0
370	20240610	140000	52833234	981	981	981	981	0
371	20240610	135900	52833234	981	981	981	981	0
372	20240610	135800	52833234	981	981	981	981	0
373	20240610	135700	52833234	981	981	981	981	0
374	20240610	135600	52833234	981	981	981	981	0
375	20240610	135500	52833234	981	978	981	978	212
376	20240610	135400	52625895	981	981	981	981	0
377	20240610	135300	52625895	981	981	981	981	0
378	20240610	135200	52625895	981	981	981	981	0
379	20240610	135100	52625895	981	981	981	981	0
380	20240610	135000	52625895	981	981	981	981	0
381	20240610	134900	52625895	981	980	981	980	34
382	20240610	134800	52592566	980	980	980	980	0
383	20240610	134700	52592566	980	980	980	980	0
384	20240610	134600	52592566	980	980	980	980	0
385	20240610	134500	52592566	980	980	980	980	0
386	20240610	134400	52592566	980	980	980	980	1
387	20240610	134300	52591586	975	975	975	975	0
388	20240610	134200	52591586	975	979	979	975	80
389	20240610	134100	52513579	981	981	981	981	0
390	20240610	134000	52513579	981	981	981	981	0
391	20240610	133900	52513579	981	981	981	981	0
392	20240610	133800	52513579	981	981	981	981	0
393	20240610	133700	52513579	981	981	981	981	0
394	20240610	133600	52513579	981	981	981	981	0
395	20240610	133500	52513579	981	981	981	981	10
396	20240610	133400	52503769	982	982	982	982	0
397	20240610	133300	52503769	982	982	982	982	0
398	20240610	133200	52503769	982	982	982	982	0
399	20240610	133100	52503769	982	982	982	982	0
400	20240610	133000	52503769	982	982	982	982	0
401	20240610	132900	52503769	982	982	982	982	0
402	20240610	132800	52503769	982	982	982	982	0
403	20240610	132700	52503769	982	982	982	982	23
404	20240610	132600	52481183	980	980	980	980	0
405	20240610	132500	52481183	980	980	980	980	0
406	20240610	132400	52481183	980	980	980	980	0
407	20240610	132300	52481183	980	980	980	980	0
408	20240610	132200	52481183	980	980	980	980	477
409	20240610	132100	52013723	980	980	980	980	0
410	20240610	132000	52013723	980	980	980	980	4
411	20240610	131900	52009803	978	978	978	978	10
412	20240610	131800	52000023	979	980	980	979	21
413	20240610	131700	51979453	980	980	980	980	0
414	20240610	131600	51979453	980	980	980	980	0
415	20240610	131500	51979453	980	980	980	980	0
416	20240610	131400	51979453	980	976	980	976	2
417	20240610	131300	51977497	980	980	980	980	0
418	20240610	131200	51977497	980	980	980	980	0
419	20240610	131100	51977497	980	980	980	980	0
420	20240610	131000	51977497	980	980	980	980	0
421	20240610	130900	51977497	980	980	980	980	0
422	20240610	130800	51977497	980	980	980	980	0
423	20240610	130700	51977497	980	980	980	980	0
424	20240610	130600	51977497	980	971	980	971	1111
425	20240610	130500	50898707	971	981	983	966	8744
426	20240610	130400	42401343	983	983	983	983	0
427	20240610	130300	42401343	983	983	983	983	0
428	20240610	130200	42401343	983	983	983	983	0
429	20240610	130100	42401343	983	983	983	983	690
430	20240610	130000	41723073	983	983	983	983	130
431	20240610	125900	41595283	983	982	983	982	11
432	20240610	125800	41584480	982	982	982	982	1
433	20240610	125700	41583498	981	981	981	981	0
434	20240610	125600	41583498	981	981	981	981	0
435	20240610	125500	41583498	981	981	981	981	0
436	20240610	125400	41583498	981	981	981	981	0
437	20240610	125300	41583498	981	981	981	981	0
438	20240610	125200	41583498	981	981	981	981	2
439	20240610	125100	41581536	982	982	982	982	8
440	20240610	125000	41573680	982	982	982	982	12
441	20240610	124900	41561896	982	982	982	982	0
442	20240610	124800	41561896	982	982	982	982	0
443	20240610	124700	41561896	982	982	982	982	0
444	20240610	124600	41561896	982	982	982	982	0
445	20240610	124500	41561896	982	982	982	982	0
446	20240610	124400	41561896	982	982	982	982	0
447	20240610	124300	41561896	982	982	982	982	0
448	20240610	124200	41561896	982	982	982	982	0
449	20240610	124100	41561896	982	982	982	982	0
450	20240610	124000	41561896	982	982	982	982	0
451	20240610	123900	41561896	982	982	982	982	0
452	20240610	123800	41561896	982	982	982	982	0
453	20240610	123700	41561896	982	982	982	982	0
454	20240610	123600	41561896	982	982	982	982	0
455	20240610	123500	41561896	982	982	982	982	0
456	20240610	123400	41561896	982	982	982	982	0
457	20240610	123300	41561896	982	982	982	982	0
458	20240610	123200	41561896	982	982	982	982	0
459	20240610	123100	41561896	982	982	982	982	0
460	20240610	123000	41561896	982	982	982	982	0
461	20240610	122900	41561896	982	982	982	982	0
462	20240610	122800	41561896	982	982	982	982	0
463	20240610	122700	41561896	982	982	982	982	0
464	20240610	122600	41561896	982	982	982	982	0
465	20240610	122500	41561896	982	982	982	982	0
466	20240610	122400	41561896	982	982	982	982	0
467	20240610	122300	41561896	982	982	982	982	0
468	20240610	122200	41561896	982	982	982	982	1
469	20240610	122100	41560914	982	982	982	982	0
470	20240610	122000	41560914	982	982	982	982	0
471	20240610	121900	41560914	982	982	982	982	0
472	20240610	121800	41560914	982	979	982	978	70
473	20240610	121700	41492449	978	982	982	978	283
474	20240610	121600	41214874	982	982	982	982	0
475	20240610	121500	41214874	982	982	982	982	0
476	20240610	121400	41214874	982	982	982	982	0
477	20240610	121300	41214874	982	982	982	982	0
478	20240610	121200	41214874	982	982	982	982	0
479	20240610	121100	41214874	982	982	982	982	1
480	20240610	121000	41213892	982	982	982	982	1
481	20240610	120900	41212910	980	980	980	980	12
482	20240610	120800	41201150	982	982	982	982	0
483	20240610	120700	41201150	982	982	982	982	4
484	20240610	120600	41197222	980	980	980	980	0
485	20240610	120500	41197222	980	980	980	980	1
486	20240610	120400	41196242	982	982	982	982	0
487	20240610	120300	41196242	982	982	982	982	0
488	20240610	120200	41196242	982	982	982	982	1
489	20240610	120100	41195260	982	982	982	982	0
490	20240610	120000	41195260	982	980	982	980	2
491	20240610	115900	41193298	982	982	982	982	11
492	20240610	115800	41182496	980	980	980	980	30
493	20240610	115700	41153096	983	982	983	982	9
494	20240610	115600	41144257	982	982	982	982	0
495	20240610	115500	41144257	982	982	982	982	0
496	20240610	115400	41144257	982	980	982	978	102
497	20240610	115300	41044438	983	983	983	983	1
498	20240610	115200	41043455	981	981	983	981	8
499	20240610	115100	41035604	983	983	983	983	0
500	20240610	115000	41035604	983	983	983	983	0
501	20240610	114900	41035604	983	983	983	983	0
502	20240610	114800	41035604	983	983	983	983	0
503	20240610	114700	41035604	983	980	983	978	3269
504	20240610	114600	37835510	981	982	982	981	21
505	20240610	114500	37814905	983	983	983	983	0
506	20240610	114400	37814905	983	983	983	983	1
507	20240610	114300	37813922	986	985	986	985	52
508	20240610	114200	37762690	986	986	986	986	0
509	20240610	114100	37762690	986	986	986	986	0
510	20240610	114000	37762690	986	986	986	986	0
511	20240610	113900	37762690	986	984	986	984	100
512	20240610	113800	37664274	984	984	984	984	0
513	20240610	113700	37664274	984	984	984	984	1
514	20240610	113600	37663290	983	983	983	983	0
515	20240610	113500	37663290	983	983	983	983	0
516	20240610	113400	37663290	983	983	983	983	0
517	20240610	113300	37663290	983	983	983	983	4
518	20240610	113200	37659358	984	984	984	984	10
519	20240610	113100	37649518	984	984	984	984	0
520	20240610	113000	37649518	984	982	984	982	131
521	20240610	112900	37520656	983	983	983	983	3
522	20240610	112800	37517707	985	985	985	985	0
523	20240610	112700	37517707	985	984	985	984	10
524	20240610	112600	37507866	984	984	984	984	0
525	20240610	112500	37507866	984	984	984	984	1
526	20240610	112400	37506882	982	982	982	982	0
527	20240610	112300	37506882	982	982	982	982	0
528	20240610	112200	37506882	982	981	982	981	610
529	20240610	112100	36908452	981	981	981	981	0
530	20240610	112000	36908452	981	981	981	981	0
531	20240610	111900	36908452	981	981	981	981	0
532	20240610	111800	36908452	981	981	981	981	0
533	20240610	111700	36908452	981	981	981	981	0
534	20240610	111600	36908452	981	981	981	981	0
535	20240610	111500	36908452	981	981	981	981	0
536	20240610	111400	36908452	981	981	981	981	0
537	20240610	111300	36908452	981	981	981	981	6
538	20240610	111200	36902566	981	981	981	981	0
539	20240610	111100	36902566	981	981	981	981	1
540	20240610	111000	36901585	981	981	981	981	2
541	20240610	110900	36899623	982	982	982	982	0
542	20240610	110800	36899623	982	982	982	982	0
543	20240610	110700	36899623	982	982	982	982	0
544	20240610	110600	36899623	982	982	982	982	0
545	20240610	110500	36899623	982	982	982	982	150
546	20240610	110400	36752323	982	982	982	982	0
547	20240610	110300	36752323	982	982	982	982	0
548	20240610	110200	36752323	982	982	982	982	0
549	20240610	110100	36752323	982	982	982	982	0
550	20240610	110000	36752323	982	982	982	982	0
551	20240610	105900	36752323	982	982	982	982	10
552	20240610	105800	36742503	982	982	982	982	40
553	20240610	105700	36703223	982	982	982	982	0
554	20240610	105600	36703223	982	982	982	982	0
555	20240610	105500	36703223	982	981	982	979	74
556	20240610	105400	36630749	982	983	984	982	11
557	20240610	105300	36619936	983	983	983	983	105
558	20240610	105200	36516721	983	983	983	983	11
559	20240610	105100	36505908	983	983	983	983	14
560	20240610	105000	36492146	985	985	985	985	0
561	20240610	104900	36492146	985	985	985	985	0
562	20240610	104800	36492146	985	985	985	985	0
563	20240610	104700	36492146	985	985	985	985	20
564	20240610	104600	36472446	985	985	985	985	0
565	20240610	104500	36472446	985	985	985	985	0
566	20240610	104400	36472446	985	985	985	985	0
567	20240610	104300	36472446	985	985	985	985	30
568	20240610	104200	36442896	985	985	985	985	0
569	20240610	104100	36442896	985	985	985	985	0
570	20240610	104000	36442896	985	985	985	985	0
571	20240610	103900	36442896	985	985	985	985	0
572	20240610	103800	36442896	985	980	985	980	1000
573	20240610	103700	35461710	980	980	980	980	4000
574	20240610	103600	31541710	980	980	980	980	30
575	20240610	103500	31512310	980	980	980	980	4
576	20240610	103400	31508390	980	981	981	980	2938
577	20240610	103300	28629055	981	981	981	981	301
578	20240610	103200	28333774	981	981	981	981	2
579	20240610	103100	28331812	981	981	981	981	0
580	20240610	103000	28331812	981	982	982	981	991
581	20240610	102900	27359611	981	981	981	981	0
582	20240610	102800	27359611	981	981	981	981	0
583	20240610	102700	27359611	981	981	981	981	600
584	20240610	102600	26771011	982	982	982	982	1
585	20240610	102500	26770029	983	983	983	983	0
586	20240610	102400	26770029	983	983	983	983	2790
587	20240610	102300	24027459	983	983	983	983	900
588	20240610	102200	23142759	983	983	983	983	0
589	20240610	102100	23142759	983	983	983	983	7
590	20240610	102000	23135878	984	984	984	984	152
591	20240610	101900	22986310	984	984	984	984	0
592	20240610	101800	22986310	984	984	984	984	152
593	20240610	101700	22836742	984	984	984	984	0
594	20240610	101600	22836742	984	984	984	984	0
595	20240610	101500	22836742	984	984	984	984	0
596	20240610	101400	22836742	984	984	984	984	0
597	20240610	101300	22836742	984	984	984	984	1
598	20240610	101200	22835758	985	986	986	985	2
599	20240610	101100	22833787	986	986	986	986	0
600	20240610	101000	22833787	986	986	986	986	2
601	20240610	100900	22831815	986	986	986	986	2
602	20240610	100800	22829843	986	986	986	986	0
603	20240610	100700	22829843	986	985	986	985	270
604	20240610	100600	22563883	986	986	986	986	0
605	20240610	100500	22563883	986	986	986	986	1
606	20240610	100400	22562897	986	986	986	986	244
607	20240610	100300	22322313	987	986	987	986	258
608	20240610	100200	22067924	987	987	987	987	0
609	20240610	100100	22067924	987	987	987	987	104
610	20240610	100000	21965276	987	987	987	987	0
611	20240610	095900	21965276	987	987	987	987	0
612	20240610	095800	21965276	987	987	987	987	0
613	20240610	095700	21965276	987	985	987	985	180
614	20240610	095600	21787956	983	983	983	983	200
615	20240610	095500	21591356	983	983	983	983	1160
616	20240610	095400	20451076	985	985	985	985	0
617	20240610	095300	20451076	985	985	985	985	0
618	20240610	095200	20451076	985	985	985	985	1
619	20240610	095100	20450091	983	982	983	982	5025
620	20240610	095000	15510582	982	981	982	980	6807
621	20240610	094900	8831394	982	982	982	982	1314
622	20240610	094800	7541046	982	982	982	982	1
623	20240610	094700	7540064	982	982	982	982	0
624	20240610	094600	7540064	982	982	982	982	0
625	20240610	094500	7540064	982	983	983	982	50
626	20240610	094400	7490944	983	983	983	983	0
627	20240610	094300	7490944	983	983	983	983	0
628	20240610	094200	7490944	983	983	983	983	0
629	20240610	094100	7490944	983	983	983	983	0
630	20240610	094000	7490944	983	983	983	983	0
631	20240610	093900	7490944	983	983	983	983	0
632	20240610	093800	7490944	983	983	983	983	0
633	20240610	093700	7490944	983	982	983	982	1394
634	20240610	093600	6121411	982	982	982	982	4
635	20240610	093500	6117483	983	983	983	983	0
636	20240610	093400	6117483	983	983	983	983	0
637	20240610	093300	6117483	983	983	983	983	0
638	20240610	093200	6117483	983	983	983	983	0
639	20240610	093100	6117483	983	983	983	983	0
640	20240610	093000	6117483	983	983	983	983	0
641	20240610	092900	6117483	983	983	983	983	1
642	20240610	092800	6116500	983	983	983	983	0
643	20240610	092700	6116500	983	983	983	983	0
644	20240610	092600	6116500	983	983	983	983	0
645	20240610	092500	6116500	983	983	983	983	1
646	20240610	092400	6115517	982	982	982	982	199
647	20240610	092300	5920099	983	981	983	981	8
648	20240610	092200	5912249	983	983	983	983	1
649	20240610	092100	5911266	982	982	982	982	0
650	20240610	092000	5911266	982	982	982	982	0
651	20240610	091900	5911266	982	982	982	982	2015
652	20240610	091800	3932536	982	982	982	982	0
653	20240610	091700	3932536	982	982	982	982	0
654	20240610	091600	3932536	982	982	982	982	0
655	20240610	091500	3932536	982	982	982	982	0
656	20240610	091400	3932536	982	982	982	982	0
657	20240610	091300	3932536	982	982	982	982	0
658	20240610	091200	3932536	982	982	982	982	64
659	20240610	091100	3869688	982	983	983	982	41
660	20240610	091000	3829386	983	983	983	983	1
661	20240610	090900	3828403	982	983	983	982	1108
662	20240610	090800	2740261	983	984	987	983	9
663	20240610	090700	2731403	987	987	987	987	2
664	20240610	090600	2729429	987	987	987	987	0
665	20240610	090500	2729429	987	982	987	981	97
666	20240610	090400	2634257	983	982	983	982	15
667	20240610	090300	2619514	981	985	985	981	504
668	20240610	090200	2123528	988	988	988	988	0
669	20240610	090100	2123528	988	990	990	988	1782
670	20240610	090000	359370	990	990	990	990	363