KissMeData/085810/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	195800	17349580	930	930	930	930	82
3	20240604	195700	17349580	930	930	930	930	0
4	20240604	195600	17349580	930	930	930	930	0
5	20240604	195500	17349580	930	930	930	930	0
6	20240604	195400	17349580	930	930	930	930	0
7	20240604	195300	17349580	930	930	930	930	0
8	20240604	195200	17349580	930	930	930	930	0
9	20240604	195100	17349580	930	930	930	930	0
10	20240604	195000	17349580	930	930	930	930	0
11	20240604	194900	17349580	930	930	930	930	0
12	20240604	194800	17349580	930	930	930	930	0
13	20240604	194700	17349580	930	930	930	930	0
14	20240604	194600	17349580	930	930	930	930	0
15	20240604	194500	17349580	930	930	930	930	0
16	20240604	194400	17349580	930	930	930	930	0
17	20240604	194300	17349580	930	930	930	930	0
18	20240604	194200	17349580	930	930	930	930	0
19	20240604	194100	17349580	930	930	930	930	0
20	20240604	194000	17349580	930	930	930	930	0
21	20240604	193900	17349580	930	930	930	930	0
22	20240604	193800	17349580	930	930	930	930	0
23	20240604	193700	17349580	930	930	930	930	0
24	20240604	193600	17349580	930	930	930	930	0
25	20240604	193500	17349580	930	930	930	930	0
26	20240604	193400	17349580	930	930	930	930	0
27	20240604	193300	17349580	930	930	930	930	0
28	20240604	193200	17349580	930	930	930	930	0
29	20240604	193100	17349580	930	930	930	930	0
30	20240604	193000	17349580	930	930	930	930	0
31	20240604	192900	17349580	930	930	930	930	0
32	20240604	192800	17349580	930	930	930	930	82
33	20240604	192700	17349580	930	930	930	930	0
34	20240604	192600	17349580	930	930	930	930	0
35	20240604	192500	17349580	930	930	930	930	0
36	20240604	192400	17349580	930	930	930	930	0
37	20240604	192300	17349580	930	930	930	930	0
38	20240604	192200	17349580	930	930	930	930	0
39	20240604	192100	17349580	930	930	930	930	0
40	20240604	192000	17349580	930	930	930	930	0
41	20240604	191900	17349580	930	930	930	930	0
42	20240604	191800	17349580	930	930	930	930	0
43	20240604	191700	17349580	930	930	930	930	0
44	20240604	191600	17349580	930	930	930	930	0
45	20240604	191500	17349580	930	930	930	930	0
46	20240604	191400	17349580	930	930	930	930	0
47	20240604	191300	17349580	930	930	930	930	0
48	20240604	191200	17349580	930	930	930	930	0
49	20240604	191100	17349580	930	930	930	930	0
50	20240604	191000	17349580	930	930	930	930	0
51	20240604	190900	17349580	930	930	930	930	0
52	20240604	190800	17349580	930	930	930	930	0
53	20240604	190700	17349580	930	930	930	930	0
54	20240604	190600	17349580	930	930	930	930	0
55	20240604	190500	17349580	930	930	930	930	0
56	20240604	190400	17349580	930	930	930	930	0
57	20240604	190300	17349580	930	930	930	930	0
58	20240604	190200	17349580	930	930	930	930	0
59	20240604	190100	17349580	930	930	930	930	0
60	20240604	190000	17349580	930	930	930	930	0
61	20240604	185900	17349580	930	930	930	930	0
62	20240604	185800	17349580	930	930	930	930	82
63	20240604	185700	17349580	930	930	930	930	0
64	20240604	185600	17349580	930	930	930	930	0
65	20240604	185500	17349580	930	930	930	930	0
66	20240604	185400	17349580	930	930	930	930	0
67	20240604	185300	17349580	930	930	930	930	0
68	20240604	185200	17349580	930	930	930	930	0
69	20240604	185100	17349580	930	930	930	930	0
70	20240604	185000	17349580	930	930	930	930	0
71	20240604	184900	17349580	930	930	930	930	0
72	20240604	184800	17349580	930	930	930	930	0
73	20240604	184700	17349580	930	930	930	930	0
74	20240604	184600	17349580	930	930	930	930	0
75	20240604	184500	17349580	930	930	930	930	0
76	20240604	184400	17349580	930	930	930	930	0
77	20240604	184300	17349580	930	930	930	930	0
78	20240604	184200	17349580	930	930	930	930	0
79	20240604	184100	17349580	930	930	930	930	0
80	20240604	184000	17349580	930	930	930	930	0
81	20240604	183900	17349580	930	930	930	930	0
82	20240604	183800	17349580	930	930	930	930	0
83	20240604	183700	17349580	930	930	930	930	0
84	20240604	183600	17349580	930	930	930	930	0
85	20240604	183500	17349580	930	930	930	930	0
86	20240604	183400	17349580	930	930	930	930	0
87	20240604	183300	17349580	930	930	930	930	0
88	20240604	183200	17349580	930	930	930	930	0
89	20240604	183100	17349580	930	930	930	930	0
90	20240604	183000	17349580	930	930	930	930	0
91	20240604	182900	17349580	930	930	930	930	0
92	20240604	182800	17349580	930	930	930	930	82
93	20240604	182700	17349580	930	930	930	930	0
94	20240604	182600	17349580	930	930	930	930	0
95	20240604	182500	17349580	930	930	930	930	0
96	20240604	182400	17349580	930	930	930	930	0
97	20240604	182300	17349580	930	930	930	930	0
98	20240604	182200	17349580	930	930	930	930	0
99	20240604	182100	17349580	930	930	930	930	0
100	20240604	182000	17349580	930	930	930	930	0
101	20240604	181900	17349580	930	930	930	930	0
102	20240604	181800	17349580	930	930	930	930	0
103	20240604	181700	17349580	930	930	930	930	0
104	20240604	181600	17349580	930	930	930	930	0
105	20240604	181500	17349580	930	930	930	930	0
106	20240604	181400	17349580	930	930	930	930	0
107	20240604	181300	17349580	930	930	930	930	0
108	20240604	181200	17349580	930	930	930	930	0
109	20240604	181100	17349580	930	930	930	930	0
110	20240604	181000	17349580	930	930	930	930	0
111	20240604	180900	17349580	930	930	930	930	0
112	20240604	180800	17349580	930	930	930	930	0
113	20240604	180700	17349580	930	930	930	930	0
114	20240604	180600	17349580	930	930	930	930	0
115	20240604	180500	17349580	930	930	930	930	0
116	20240604	180400	17349580	930	930	930	930	0
117	20240604	180300	17349580	930	930	930	930	0
118	20240604	180200	17349580	930	930	930	930	0
119	20240604	180100	17349580	930	930	930	930	0
120	20240604	180000	17349580	930	930	930	930	0
121	20240604	175900	17349580	930	930	930	930	0
122	20240604	175800	17349580	930	930	930	930	82
123	20240604	175700	17349580	930	930	930	930	0
124	20240604	175600	17349580	930	930	930	930	0
125	20240604	175500	17349580	930	930	930	930	0
126	20240604	175400	17349580	930	930	930	930	0
127	20240604	175300	17349580	930	930	930	930	0
128	20240604	175200	17349580	930	930	930	930	0
129	20240604	175100	17349580	930	930	930	930	0
130	20240604	175000	17349580	930	930	930	930	0
131	20240604	174900	17349580	930	930	930	930	0
132	20240604	174800	17349580	930	930	930	930	0
133	20240604	174700	17349580	930	930	930	930	0
134	20240604	174600	17349580	930	930	930	930	0
135	20240604	174500	17349580	930	930	930	930	0
136	20240604	174400	17349580	930	930	930	930	0
137	20240604	174300	17349580	930	930	930	930	0
138	20240604	174200	17349580	930	930	930	930	0
139	20240604	174100	17349580	930	930	930	930	0
140	20240604	174000	17349580	930	930	930	930	0
141	20240604	173900	17349580	930	930	930	930	0
142	20240604	173800	17349580	930	930	930	930	0
143	20240604	173700	17349580	930	930	930	930	0
144	20240604	173600	17349580	930	930	930	930	0
145	20240604	173500	17349580	930	930	930	930	0
146	20240604	173400	17349580	930	930	930	930	0
147	20240604	173300	17349580	930	930	930	930	0
148	20240604	173200	17349580	930	930	930	930	0
149	20240604	173100	17349580	930	930	930	930	0
150	20240604	173000	17349580	930	930	930	930	0
151	20240604	172900	17349580	930	930	930	930	0
152	20240604	172800	17349580	930	930	930	930	82
153	20240604	172700	17349580	930	930	930	930	0
154	20240604	172600	17349580	930	930	930	930	0
155	20240604	172500	17349580	930	930	930	930	0
156	20240604	172400	17349580	930	930	930	930	0
157	20240604	172300	17349580	930	930	930	930	0
158	20240604	172200	17349580	930	930	930	930	0
159	20240604	172100	17349580	930	930	930	930	0
160	20240604	172000	17349580	930	930	930	930	0
161	20240604	171900	17349580	930	930	930	930	0
162	20240604	171800	17349580	930	930	930	930	0
163	20240604	171700	17349580	930	930	930	930	0
164	20240604	171600	17349580	930	930	930	930	0
165	20240604	171500	17349580	930	930	930	930	0
166	20240604	171400	17349580	930	930	930	930	0
167	20240604	171300	17349580	930	930	930	930	0
168	20240604	171200	17349580	930	930	930	930	0
169	20240604	171100	17349580	930	930	930	930	0
170	20240604	171000	17349580	930	930	930	930	0
171	20240604	170900	17349580	930	930	930	930	0
172	20240604	170800	17349580	930	930	930	930	0
173	20240604	170700	17349580	930	930	930	930	0
174	20240604	170600	17349580	930	930	930	930	0
175	20240604	170500	17349580	930	930	930	930	0
176	20240604	170400	17349580	930	930	930	930	0
177	20240604	170300	17349580	930	930	930	930	0
178	20240604	170200	17349580	930	930	930	930	0
179	20240604	170100	17349580	930	930	930	930	0
180	20240604	170000	17349580	930	930	930	930	0
181	20240604	165900	17349580	930	930	930	930	0
182	20240604	165800	17349580	930	930	930	930	82
183	20240604	165700	17349580	930	930	930	930	0
184	20240604	165600	17349580	930	930	930	930	0
185	20240604	165500	17349580	930	930	930	930	0
186	20240604	165400	17349580	930	930	930	930	0
187	20240604	165300	17349580	930	930	930	930	0
188	20240604	165200	17349580	930	930	930	930	0
189	20240604	165100	17349580	930	930	930	930	0
190	20240604	165000	17349580	930	930	930	930	0
191	20240604	164900	17349580	930	930	930	930	0
192	20240604	164800	17349580	930	930	930	930	0
193	20240604	164700	17349580	930	930	930	930	0
194	20240604	164600	17349580	930	930	930	930	0
195	20240604	164500	17349580	930	930	930	930	0
196	20240604	164400	17349580	930	930	930	930	0
197	20240604	164300	17349580	930	930	930	930	0
198	20240604	164200	17349580	930	930	930	930	0
199	20240604	164100	17349580	930	930	930	930	0
200	20240604	164000	17349580	930	930	930	930	0
201	20240604	163900	17349580	930	930	930	930	0
202	20240604	163800	17349580	930	930	930	930	0
203	20240604	163700	17349580	930	930	930	930	0
204	20240604	163600	17349580	930	930	930	930	0
205	20240604	163500	17349580	930	930	930	930	0
206	20240604	163400	17349580	930	930	930	930	0
207	20240604	163300	17349580	930	930	930	930	0
208	20240604	163200	17349580	930	930	930	930	0
209	20240604	163100	17349580	930	930	930	930	0
210	20240604	163000	17349580	930	930	930	930	0
211	20240604	162900	17349580	930	930	930	930	0
212	20240604	162800	17349580	930	930	930	930	82
213	20240604	162700	17349580	930	930	930	930	0
214	20240604	162600	17349580	930	930	930	930	0
215	20240604	162500	17349580	930	930	930	930	0
216	20240604	162400	17349580	930	930	930	930	0
217	20240604	162300	17349580	930	930	930	930	0
218	20240604	162200	17349580	930	930	930	930	0
219	20240604	162100	17349580	930	930	930	930	0
220	20240604	162000	17349580	930	930	930	930	0
221	20240604	161900	17349580	930	930	930	930	0
222	20240604	161800	17349580	930	930	930	930	0
223	20240604	161700	17349580	930	930	930	930	0
224	20240604	161600	17349580	930	930	930	930	0
225	20240604	161500	17349580	930	930	930	930	0
226	20240604	161400	17349580	930	930	930	930	0
227	20240604	161300	17349580	930	930	930	930	0
228	20240604	161200	17349580	930	930	930	930	0
229	20240604	161100	17349580	930	930	930	930	0
230	20240604	161000	17349580	930	930	930	930	0
231	20240604	160900	17349580	930	930	930	930	0
232	20240604	160800	17349580	930	930	930	930	0
233	20240604	160700	17349580	930	930	930	930	0
234	20240604	160600	17349580	930	930	930	930	0
235	20240604	160500	17349580	930	930	930	930	0
236	20240604	160400	17349580	930	930	930	930	0
237	20240604	160300	17349580	930	930	930	930	0
238	20240604	160200	17349580	930	930	930	930	0
239	20240604	160100	17349580	930	930	930	930	0
240	20240604	160000	17349580	930	930	930	930	0
241	20240604	155900	17349580	930	930	930	930	0
242	20240604	155800	17349580	930	930	930	930	82
243	20240604	155700	17349580	930	930	930	930	0
244	20240604	155600	17349580	930	930	930	930	0
245	20240604	155500	17349580	930	930	930	930	0
246	20240604	155400	17349580	930	930	930	930	0
247	20240604	155300	17349580	930	930	930	930	0
248	20240604	155200	17349580	930	930	930	930	0
249	20240604	155100	17349580	930	930	930	930	0
250	20240604	155000	17349580	930	930	930	930	0
251	20240604	154900	17349580	930	930	930	930	0
252	20240604	154800	17349580	930	930	930	930	0
253	20240604	154700	17349580	930	930	930	930	0
254	20240604	154600	17349580	930	930	930	930	0
255	20240604	154500	17349580	930	930	930	930	0
256	20240604	154400	17349580	930	930	930	930	0
257	20240604	154300	17349580	930	930	930	930	0
258	20240604	154200	17349580	930	930	930	930	0
259	20240604	154100	17349580	930	930	930	930	0
260	20240604	154000	17349580	930	930	930	930	0
261	20240604	153900	17349580	930	930	930	930	0
262	20240604	153800	17349580	930	930	930	930	0
263	20240604	153700	17349580	930	930	930	930	0
264	20240604	153600	17349580	930	930	930	930	0
265	20240604	153500	17349580	930	930	930	930	0
266	20240604	153400	17349580	930	930	930	930	0
267	20240604	153300	17349580	930	930	930	930	0
268	20240604	153200	17349580	930	930	930	930	0
269	20240604	153100	17349580	930	930	930	930	0
270	20240604	153000	17349580	930	930	930	930	82
271	20240604	152900	17273320	920	920	920	920	0
272	20240604	152800	17273320	920	920	920	920	0
273	20240604	152700	17273320	920	920	920	920	0
274	20240604	152600	17273320	920	920	920	920	0
275	20240604	152500	17273320	920	920	920	920	0
276	20240604	152400	17273320	920	920	920	920	0
277	20240604	152300	17273320	920	920	920	920	0
278	20240604	152200	17273320	920	920	920	920	0
279	20240604	152100	17273320	920	920	920	920	0
280	20240604	152000	17273320	920	920	920	920	0
281	20240604	151900	17273320	920	920	920	920	0
282	20240604	151800	17273320	920	920	920	920	0
283	20240604	151700	17273320	920	920	920	920	0
284	20240604	151600	17273320	920	920	920	920	0
285	20240604	151500	17273320	920	920	920	920	0
286	20240604	151400	17273320	920	920	920	920	25
287	20240604	151300	17250320	930	930	930	930	0
288	20240604	151200	17250320	930	930	930	930	0
289	20240604	151100	17250320	930	930	930	930	0
290	20240604	151000	17250320	930	930	930	930	0
291	20240604	150900	17250320	930	930	930	930	0
292	20240604	150800	17250320	930	930	930	930	0
293	20240604	150700	17250320	930	930	930	930	0
294	20240604	150600	17250320	930	930	930	930	0
295	20240604	150500	17250320	930	930	930	930	0
296	20240604	150400	17250320	930	930	930	930	41
297	20240604	150300	17212190	930	930	930	930	0
298	20240604	150200	17212190	930	930	930	930	0
299	20240604	150100	17212190	930	930	930	930	0
300	20240604	150000	17212190	930	930	930	930	10
301	20240604	145900	17202890	930	930	930	930	54
302	20240604	145800	17152670	930	930	930	930	10
303	20240604	145700	17143370	930	930	930	930	0
304	20240604	145600	17143370	930	929	930	929	28
305	20240604	145500	17117355	929	929	929	929	0
306	20240604	145400	17117355	929	929	929	929	10
307	20240604	145300	17108065	929	919	929	919	39
308	20240604	145200	17072204	930	930	930	930	10
309	20240604	145100	17062904	930	930	930	930	0
310	20240604	145000	17062904	930	929	930	929	15
311	20240604	144900	17048959	929	929	929	929	0
312	20240604	144800	17048959	929	930	930	929	205
313	20240604	144700	16858314	930	926	930	926	3010
314	20240604	144600	14065883	925	925	925	925	161
315	20240604	144500	13916958	925	925	925	925	10
316	20240604	144400	13907708	924	923	924	923	367
317	20240604	144300	13568817	922	922	922	922	40
318	20240604	144200	13531937	922	922	922	922	0
319	20240604	144100	13531937	922	922	922	922	10
320	20240604	144000	13522717	923	923	923	923	0
321	20240604	143900	13522717	923	923	923	923	10
322	20240604	143800	13513487	923	923	923	923	0
323	20240604	143700	13513487	923	923	923	923	10
324	20240604	143600	13504257	923	923	923	923	10
325	20240604	143500	13495027	918	918	918	918	0
326	20240604	143400	13495027	918	923	923	918	47
327	20240604	143300	13451831	923	923	923	923	0
328	20240604	143200	13451831	923	923	923	923	10
329	20240604	143100	13442601	922	922	922	922	10
330	20240604	143000	13433381	922	922	922	922	10
331	20240604	142900	13424161	922	922	922	922	0
332	20240604	142800	13424161	922	922	922	922	10
333	20240604	142700	13414941	922	922	922	922	0
334	20240604	142600	13414941	922	918	922	918	21
335	20240604	142500	13395623	922	922	922	922	0
336	20240604	142400	13395623	922	922	922	922	10
337	20240604	142300	13386403	922	922	922	922	1010
338	20240604	142200	12455183	922	922	922	922	0
339	20240604	142100	12455183	922	922	922	922	10
340	20240604	142000	12445963	923	923	923	923	0
341	20240604	141900	12445963	923	923	923	923	10
342	20240604	141800	12436733	923	923	923	923	2
343	20240604	141700	12434887	923	923	923	923	10
344	20240604	141600	12425657	918	918	918	918	1
345	20240604	141500	12424739	923	923	923	923	11
346	20240604	141400	12414586	923	923	923	923	0
347	20240604	141300	12414586	923	923	923	923	12
348	20240604	141200	12403510	923	923	923	923	11
349	20240604	141100	12393357	923	923	923	923	0
350	20240604	141000	12393357	923	923	923	923	11
351	20240604	140900	12383204	923	923	923	923	0
352	20240604	140800	12383204	923	923	923	923	11
353	20240604	140700	12373051	919	919	919	919	0
354	20240604	140600	12373051	919	923	923	919	12
355	20240604	140500	12361979	920	920	920	920	1
356	20240604	140400	12361059	920	920	920	920	0
357	20240604	140300	12361059	920	920	920	920	0
358	20240604	140200	12361059	920	920	920	920	0
359	20240604	140100	12361059	920	920	920	920	0
360	20240604	140000	12361059	920	920	920	920	0
361	20240604	135900	12361059	920	920	920	920	0
362	20240604	135800	12361059	920	920	920	920	0
363	20240604	135700	12361059	920	920	920	920	0
364	20240604	135600	12361059	920	920	920	920	0
365	20240604	135500	12361059	920	920	920	920	0
366	20240604	135400	12361059	920	920	920	920	0
367	20240604	135300	12361059	920	920	920	920	0
368	20240604	135200	12361059	920	920	920	920	0
369	20240604	135100	12361059	920	920	920	920	0
370	20240604	135000	12361059	920	920	920	920	0
371	20240604	134900	12361059	920	920	920	920	0
372	20240604	134800	12361059	920	920	920	920	0
373	20240604	134700	12361059	920	920	920	920	0
374	20240604	134600	12361059	920	920	920	920	0
375	20240604	134500	12361059	920	920	920	920	0
376	20240604	134400	12361059	920	920	920	920	0
377	20240604	134300	12361059	920	920	920	920	0
378	20240604	134200	12361059	920	920	920	920	0
379	20240604	134100	12361059	920	920	920	920	5
380	20240604	134000	12356459	920	921	921	920	481
381	20240604	133900	11913838	922	922	922	922	19
382	20240604	133800	11896320	923	923	923	923	0
383	20240604	133700	11896320	923	923	923	923	0
384	20240604	133600	11896320	923	923	923	923	0
385	20240604	133500	11896320	923	923	923	923	0
386	20240604	133400	11896320	923	923	923	923	0
387	20240604	133300	11896320	923	923	923	923	0
388	20240604	133200	11896320	923	923	923	923	0
389	20240604	133100	11896320	923	923	923	923	0
390	20240604	133000	11896320	923	923	923	923	0
391	20240604	132900	11896320	923	923	923	923	0
392	20240604	132800	11896320	923	923	923	923	0
393	20240604	132700	11896320	923	923	923	923	0
394	20240604	132600	11896320	923	923	923	923	1000
395	20240604	132500	10973320	922	922	922	922	0
396	20240604	132400	10973320	922	922	922	922	0
397	20240604	132300	10973320	922	922	922	922	0
398	20240604	132200	10973320	922	922	922	922	0
399	20240604	132100	10973320	922	922	922	922	0
400	20240604	132000	10973320	922	922	922	922	1
401	20240604	131900	10972398	923	923	923	923	1000
402	20240604	131800	10049398	923	923	923	923	1
403	20240604	131700	10048475	923	923	923	923	0
404	20240604	131600	10048475	923	923	923	923	0
405	20240604	131500	10048475	923	923	923	923	0
406	20240604	131400	10048475	923	923	923	923	0
407	20240604	131300	10048475	923	923	923	923	0
408	20240604	131200	10048475	923	923	923	923	0
409	20240604	131100	10048475	923	923	923	923	0
410	20240604	131000	10048475	923	923	923	923	0
411	20240604	130900	10048475	923	923	923	923	0
412	20240604	130800	10048475	923	923	923	923	0
413	20240604	130700	10048475	923	923	923	923	0
414	20240604	130600	10048475	923	923	923	923	0
415	20240604	130500	10048475	923	923	923	923	0
416	20240604	130400	10048475	923	923	923	923	0
417	20240604	130300	10048475	923	923	923	923	0
418	20240604	130200	10048475	923	923	923	923	0
419	20240604	130100	10048475	923	923	923	923	0
420	20240604	130000	10048475	923	924	924	923	84
421	20240604	125900	9970860	924	924	924	924	0
422	20240604	125800	9970860	924	924	924	924	0
423	20240604	125700	9970860	924	924	924	924	0
424	20240604	125600	9970860	924	924	924	924	0
425	20240604	125500	9970860	924	924	924	924	0
426	20240604	125400	9970860	924	924	924	924	0
427	20240604	125300	9970860	924	924	924	924	0
428	20240604	125200	9970860	924	924	924	924	0
429	20240604	125100	9970860	924	924	924	924	0
430	20240604	125000	9970860	924	924	924	924	0
431	20240604	124900	9970860	924	924	924	924	0
432	20240604	124800	9970860	924	924	924	924	117
433	20240604	124700	9862752	924	924	924	924	0
434	20240604	124600	9862752	924	924	924	924	0
435	20240604	124500	9862752	924	924	924	924	0
436	20240604	124400	9862752	924	924	924	924	0
437	20240604	124300	9862752	924	924	924	924	0
438	20240604	124200	9862752	924	924	924	924	0
439	20240604	124100	9862752	924	924	924	924	0
440	20240604	124000	9862752	924	924	924	924	1
441	20240604	123900	9861828	925	925	925	925	0
442	20240604	123800	9861828	925	925	925	925	0
443	20240604	123700	9861828	925	925	925	925	0
444	20240604	123600	9861828	925	925	925	925	0
445	20240604	123500	9861828	925	925	925	925	0
446	20240604	123400	9861828	925	925	925	925	0
447	20240604	123300	9861828	925	925	925	925	0
448	20240604	123200	9861828	925	925	925	925	0
449	20240604	123100	9861828	925	925	925	925	0
450	20240604	123000	9861828	925	925	925	925	0
451	20240604	122900	9861828	925	925	925	925	0
452	20240604	122800	9861828	925	925	925	925	0
453	20240604	122700	9861828	925	925	925	925	0
454	20240604	122600	9861828	925	925	925	925	0
455	20240604	122500	9861828	925	925	925	925	0
456	20240604	122400	9861828	925	925	925	925	0
457	20240604	122300	9861828	925	925	925	925	0
458	20240604	122200	9861828	925	925	925	925	0
459	20240604	122100	9861828	925	925	925	925	0
460	20240604	122000	9861828	925	925	925	925	0
461	20240604	121900	9861828	925	925	925	925	0
462	20240604	121800	9861828	925	925	925	925	0
463	20240604	121700	9861828	925	925	925	925	0
464	20240604	121600	9861828	925	925	925	925	0
465	20240604	121500	9861828	925	925	925	925	20
466	20240604	121400	9843328	925	925	925	925	0
467	20240604	121300	9843328	925	925	925	925	10
468	20240604	121200	9834078	925	925	925	925	0
469	20240604	121100	9834078	925	925	925	925	0
470	20240604	121000	9834078	925	925	925	925	0
471	20240604	120900	9834078	925	925	925	925	0
472	20240604	120800	9834078	925	925	925	925	0
473	20240604	120700	9834078	925	925	925	925	0
474	20240604	120600	9834078	925	925	925	925	0
475	20240604	120500	9834078	925	925	925	925	0
476	20240604	120400	9834078	925	925	925	925	0
477	20240604	120300	9834078	925	925	925	925	0
478	20240604	120200	9834078	925	925	925	925	0
479	20240604	120100	9834078	925	925	925	925	0
480	20240604	120000	9834078	925	925	925	925	0
481	20240604	115900	9834078	925	925	925	925	0
482	20240604	115800	9834078	925	925	925	925	0
483	20240604	115700	9834078	925	925	925	925	0
484	20240604	115600	9834078	925	925	925	925	0
485	20240604	115500	9834078	925	925	925	925	0
486	20240604	115400	9834078	925	925	925	925	0
487	20240604	115300	9834078	925	925	925	925	0
488	20240604	115200	9834078	925	925	925	925	0
489	20240604	115100	9834078	925	925	925	925	0
490	20240604	115000	9834078	925	925	925	925	0
491	20240604	114900	9834078	925	925	925	925	0
492	20240604	114800	9834078	925	925	925	925	0
493	20240604	114700	9834078	925	925	925	925	0
494	20240604	114600	9834078	925	925	925	925	0
495	20240604	114500	9834078	925	925	925	925	0
496	20240604	114400	9834078	925	925	925	925	0
497	20240604	114300	9834078	925	925	925	925	0
498	20240604	114200	9834078	925	925	925	925	0
499	20240604	114100	9834078	925	925	925	925	0
500	20240604	114000	9834078	925	925	925	925	0
501	20240604	113900	9834078	925	925	925	925	0
502	20240604	113800	9834078	925	925	925	925	0
503	20240604	113700	9834078	925	925	925	925	0
504	20240604	113600	9834078	925	925	925	925	0
505	20240604	113500	9834078	925	925	925	925	0
506	20240604	113400	9834078	925	925	925	925	0
507	20240604	113300	9834078	925	925	925	925	0
508	20240604	113200	9834078	925	925	925	925	0
509	20240604	113100	9834078	925	925	925	925	0
510	20240604	113000	9834078	925	925	925	925	0
511	20240604	112900	9834078	925	925	925	925	0
512	20240604	112800	9834078	925	925	925	925	0
513	20240604	112700	9834078	925	925	925	925	0
514	20240604	112600	9834078	925	925	925	925	0
515	20240604	112500	9834078	925	925	925	925	0
516	20240604	112400	9834078	925	925	925	925	0
517	20240604	112300	9834078	925	925	925	925	0
518	20240604	112200	9834078	925	925	925	925	0
519	20240604	112100	9834078	925	925	925	925	0
520	20240604	112000	9834078	925	925	925	925	0
521	20240604	111900	9834078	925	925	925	925	0
522	20240604	111800	9834078	925	925	925	925	2
523	20240604	111700	9832228	926	926	926	926	0
524	20240604	111600	9832228	926	926	926	926	0
525	20240604	111500	9832228	926	926	926	926	0
526	20240604	111400	9832228	926	926	926	926	0
527	20240604	111300	9832228	926	926	926	926	0
528	20240604	111200	9832228	926	926	926	926	0
529	20240604	111100	9832228	926	926	926	926	0
530	20240604	111000	9832228	926	926	926	926	0
531	20240604	110900	9832228	926	926	926	926	0
532	20240604	110800	9832228	926	926	926	926	0
533	20240604	110700	9832228	926	926	926	926	0
534	20240604	110600	9832228	926	926	926	926	1
535	20240604	110500	9831302	926	926	926	926	0
536	20240604	110400	9831302	926	926	926	926	0
537	20240604	110300	9831302	926	926	926	926	0
538	20240604	110200	9831302	926	925	926	925	10
539	20240604	110100	9822047	925	919	925	919	7000
540	20240604	110000	3383613	920	920	920	920	0
541	20240604	105900	3383613	920	920	920	920	0
542	20240604	105800	3383613	920	920	920	920	0
543	20240604	105700	3383613	920	920	920	920	0
544	20240604	105600	3383613	920	920	920	920	0
545	20240604	105500	3383613	920	920	920	920	0
546	20240604	105400	3383613	920	920	920	920	0
547	20240604	105300	3383613	920	920	920	920	0
548	20240604	105200	3383613	920	920	920	920	0
549	20240604	105100	3383613	920	920	920	920	0
550	20240604	105000	3383613	920	920	920	920	0
551	20240604	104900	3383613	920	920	920	920	0
552	20240604	104800	3383613	920	920	920	920	0
553	20240604	104700	3383613	920	920	920	920	1
554	20240604	104600	3382693	917	918	918	917	4
555	20240604	104500	3379023	920	920	920	920	0
556	20240604	104400	3379023	920	920	920	920	0
557	20240604	104300	3379023	920	920	920	920	0
558	20240604	104200	3379023	920	920	920	920	1
559	20240604	104100	3378103	919	919	919	919	0
560	20240604	104000	3378103	919	920	920	919	520
561	20240604	103900	2899723	920	920	920	920	0
562	20240604	103800	2899723	920	920	920	920	0
563	20240604	103700	2899723	920	920	920	920	1
564	20240604	103600	2898803	919	919	919	919	0
565	20240604	103500	2898803	919	919	919	919	74
566	20240604	103400	2830797	919	919	919	919	0
567	20240604	103300	2830797	919	919	919	919	0
568	20240604	103200	2830797	919	919	919	919	0
569	20240604	103100	2830797	919	919	919	919	0
570	20240604	103000	2830797	919	919	919	919	0
571	20240604	102900	2830797	919	919	919	919	0
572	20240604	102800	2830797	919	919	919	919	0
573	20240604	102700	2830797	919	919	919	919	0
574	20240604	102600	2830797	919	919	919	919	0
575	20240604	102500	2830797	919	919	919	919	0
576	20240604	102400	2830797	919	919	919	919	0
577	20240604	102300	2830797	919	919	919	919	0
578	20240604	102200	2830797	919	919	919	919	0
579	20240604	102100	2830797	919	919	919	919	0
580	20240604	102000	2830797	919	919	919	919	0
581	20240604	101900	2830797	919	919	919	919	0
582	20240604	101800	2830797	919	919	919	919	0
583	20240604	101700	2830797	919	919	919	919	0
584	20240604	101600	2830797	919	919	919	919	0
585	20240604	101500	2830797	919	919	919	919	5
586	20240604	101400	2826202	919	919	919	919	0
587	20240604	101300	2826202	919	919	919	919	0
588	20240604	101200	2826202	919	919	919	919	5
589	20240604	101100	2821607	919	919	919	919	0
590	20240604	101000	2821607	919	919	919	919	0
591	20240604	100900	2821607	919	919	919	919	110
592	20240604	100800	2720517	919	919	919	919	0
593	20240604	100700	2720517	919	919	919	919	0
594	20240604	100600	2720517	919	919	919	919	0
595	20240604	100500	2720517	919	919	919	919	0
596	20240604	100400	2720517	919	919	919	919	0
597	20240604	100300	2720517	919	919	919	919	0
598	20240604	100200	2720517	919	919	919	919	0
599	20240604	100100	2720517	919	919	919	919	0
600	20240604	100000	2720517	919	919	919	919	0
601	20240604	095900	2720517	919	919	919	919	0
602	20240604	095800	2720517	919	919	919	919	4
603	20240604	095700	2716841	919	919	919	919	5
604	20240604	095600	2712246	919	919	919	919	0
605	20240604	095500	2712246	919	919	919	919	22
606	20240604	095400	2692028	921	921	921	921	0
607	20240604	095300	2692028	921	921	921	921	0
608	20240604	095200	2692028	921	921	921	921	0
609	20240604	095100	2692028	921	921	921	921	0
610	20240604	095000	2692028	921	921	921	921	0
611	20240604	094900	2692028	921	921	921	921	0
612	20240604	094800	2692028	921	921	921	921	0
613	20240604	094700	2692028	921	921	921	921	0
614	20240604	094600	2692028	921	921	921	921	0
615	20240604	094500	2692028	921	921	921	921	0
616	20240604	094400	2692028	921	921	921	921	0
617	20240604	094300	2692028	921	921	921	921	0
618	20240604	094200	2692028	921	921	921	921	0
619	20240604	094100	2692028	921	921	921	921	0
620	20240604	094000	2692028	921	921	921	921	0
621	20240604	093900	2692028	921	921	921	921	0
622	20240604	093800	2692028	921	921	921	921	0
623	20240604	093700	2692028	921	921	921	921	0
624	20240604	093600	2692028	921	921	921	921	0
625	20240604	093500	2692028	921	921	921	921	0
626	20240604	093400	2692028	921	921	921	921	0
627	20240604	093300	2692028	921	921	921	921	0
628	20240604	093200	2692028	921	921	921	921	0
629	20240604	093100	2692028	921	921	921	921	0
630	20240604	093000	2692028	921	921	921	921	0
631	20240604	092900	2692028	921	921	921	921	6
632	20240604	092800	2686502	921	921	921	921	0
633	20240604	092700	2686502	921	921	921	921	0
634	20240604	092600	2686502	921	921	921	921	0
635	20240604	092500	2686502	921	921	921	921	0
636	20240604	092400	2686502	921	921	921	921	0
637	20240604	092300	2686502	921	921	921	921	5
638	20240604	092200	2681897	921	921	921	921	1
639	20240604	092100	2680976	921	921	921	921	0
640	20240604	092000	2680976	921	905	921	905	1001
641	20240604	091900	1775055	921	921	921	921	1
642	20240604	091800	1774134	921	921	921	921	0
643	20240604	091700	1774134	921	906	921	905	31
644	20240604	091600	1746034	922	922	922	922	1
645	20240604	091500	1745112	905	905	905	905	0
646	20240604	091400	1745112	905	905	905	905	0
647	20240604	091300	1745112	905	905	905	905	0
648	20240604	091200	1745112	905	905	905	905	0
649	20240604	091100	1745112	905	922	922	905	1051
650	20240604	091000	793600	921	921	921	921	33
651	20240604	090900	763207	921	921	921	921	273
652	20240604	090800	511774	921	921	921	921	0
653	20240604	090700	511774	921	921	921	921	1
654	20240604	090600	510853	921	921	921	921	0
655	20240604	090500	510853	921	920	921	920	5
656	20240604	090400	506252	915	915	915	915	0
657	20240604	090300	506252	915	915	915	915	0
658	20240604	090200	506252	915	915	915	915	2
659	20240604	090100	504422	921	914	921	914	384
660	20240604	090000	152945	905	905	905	905	169