KissMeData/033050/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	191600	43705897	992	992	992	992	1040
3	20240603	191500	43705897	992	992	992	992	0
4	20240603	191400	43705897	992	992	992	992	0
5	20240603	191300	43705897	992	992	992	992	0
6	20240603	191200	43705897	992	992	992	992	0
7	20240603	191100	43705897	992	992	992	992	0
8	20240603	191000	43705897	992	992	992	992	0
9	20240603	190900	43705897	992	992	992	992	0
10	20240603	190800	43705897	992	992	992	992	0
11	20240603	190700	43705897	992	992	992	992	0
12	20240603	190600	43705897	992	992	992	992	0
13	20240603	190500	43705897	992	992	992	992	0
14	20240603	190400	43705897	992	992	992	992	0
15	20240603	190300	43705897	992	992	992	992	0
16	20240603	190200	43705897	992	992	992	992	0
17	20240603	190100	43705897	992	992	992	992	0
18	20240603	190000	43705897	992	992	992	992	0
19	20240603	185900	43705897	992	992	992	992	0
20	20240603	185800	43705897	992	992	992	992	0
21	20240603	185700	43705897	992	992	992	992	0
22	20240603	185600	43705897	992	992	992	992	0
23	20240603	185500	43705897	992	992	992	992	0
24	20240603	185400	43705897	992	992	992	992	0
25	20240603	185300	43705897	992	992	992	992	0
26	20240603	185200	43705897	992	992	992	992	0
27	20240603	185100	43705897	992	992	992	992	0
28	20240603	185000	43705897	992	992	992	992	0
29	20240603	184900	43705897	992	992	992	992	0
30	20240603	184800	43705897	992	992	992	992	0
31	20240603	184700	43705897	992	992	992	992	0
32	20240603	184600	43705897	992	992	992	992	1040
33	20240603	184500	43705897	992	992	992	992	0
34	20240603	184400	43705897	992	992	992	992	0
35	20240603	184300	43705897	992	992	992	992	0
36	20240603	184200	43705897	992	992	992	992	0
37	20240603	184100	43705897	992	992	992	992	0
38	20240603	184000	43705897	992	992	992	992	0
39	20240603	183900	43705897	992	992	992	992	0
40	20240603	183800	43705897	992	992	992	992	0
41	20240603	183700	43705897	992	992	992	992	0
42	20240603	183600	43705897	992	992	992	992	0
43	20240603	183500	43705897	992	992	992	992	0
44	20240603	183400	43705897	992	992	992	992	0
45	20240603	183300	43705897	992	992	992	992	0
46	20240603	183200	43705897	992	992	992	992	0
47	20240603	183100	43705897	992	992	992	992	0
48	20240603	183000	43705897	992	992	992	992	0
49	20240603	182900	43705897	992	992	992	992	0
50	20240603	182800	43705897	992	992	992	992	0
51	20240603	182700	43705897	992	992	992	992	0
52	20240603	182600	43705897	992	992	992	992	0
53	20240603	182500	43705897	992	992	992	992	0
54	20240603	182400	43705897	992	992	992	992	0
55	20240603	182300	43705897	992	992	992	992	0
56	20240603	182200	43705897	992	992	992	992	0
57	20240603	182100	43705897	992	992	992	992	0
58	20240603	182000	43705897	992	992	992	992	0
59	20240603	181900	43705897	992	992	992	992	0
60	20240603	181800	43705897	992	992	992	992	0
61	20240603	181700	43705897	992	992	992	992	0
62	20240603	181600	43705897	992	992	992	992	1040
63	20240603	181500	43705897	992	992	992	992	0
64	20240603	181400	43705897	992	992	992	992	0
65	20240603	181300	43705897	992	992	992	992	0
66	20240603	181200	43705897	992	992	992	992	0
67	20240603	181100	43705897	992	992	992	992	0
68	20240603	181000	43705897	992	992	992	992	0
69	20240603	180900	43705897	992	992	992	992	0
70	20240603	180800	43705897	992	992	992	992	0
71	20240603	180700	43705897	992	992	992	992	0
72	20240603	180600	43705897	992	992	992	992	0
73	20240603	180500	43705897	992	992	992	992	0
74	20240603	180400	43705897	992	992	992	992	0
75	20240603	180300	43705897	992	992	992	992	0
76	20240603	180200	43705897	992	992	992	992	0
77	20240603	180100	43705897	992	992	992	992	0
78	20240603	180000	43705897	992	992	992	992	0
79	20240603	175900	43705897	992	992	992	992	0
80	20240603	175800	43705897	992	992	992	992	0
81	20240603	175700	43705897	992	992	992	992	0
82	20240603	175600	43705897	992	992	992	992	0
83	20240603	175500	43705897	992	992	992	992	0
84	20240603	175400	43705897	992	992	992	992	0
85	20240603	175300	43705897	992	992	992	992	0
86	20240603	175200	43705897	992	992	992	992	0
87	20240603	175100	43705897	992	992	992	992	0
88	20240603	175000	43705897	992	992	992	992	0
89	20240603	174900	43705897	992	992	992	992	0
90	20240603	174800	43705897	992	992	992	992	0
91	20240603	174700	43705897	992	992	992	992	0
92	20240603	174600	43705897	992	992	992	992	1040
93	20240603	174500	43705897	992	992	992	992	0
94	20240603	174400	43705897	992	992	992	992	0
95	20240603	174300	43705897	992	992	992	992	0
96	20240603	174200	43705897	992	992	992	992	0
97	20240603	174100	43705897	992	992	992	992	0
98	20240603	174000	43705897	992	992	992	992	0
99	20240603	173900	43705897	992	992	992	992	0
100	20240603	173800	43705897	992	992	992	992	0
101	20240603	173700	43705897	992	992	992	992	0
102	20240603	173600	43705897	992	992	992	992	0
103	20240603	173500	43705897	992	992	992	992	0
104	20240603	173400	43705897	992	992	992	992	0
105	20240603	173300	43705897	992	992	992	992	0
106	20240603	173200	43705897	992	992	992	992	0
107	20240603	173100	43705897	992	992	992	992	0
108	20240603	173000	43705897	992	992	992	992	0
109	20240603	172900	43705897	992	992	992	992	0
110	20240603	172800	43705897	992	992	992	992	0
111	20240603	172700	43705897	992	992	992	992	0
112	20240603	172600	43705897	992	992	992	992	0
113	20240603	172500	43705897	992	992	992	992	0
114	20240603	172400	43705897	992	992	992	992	0
115	20240603	172300	43705897	992	992	992	992	0
116	20240603	172200	43705897	992	992	992	992	0
117	20240603	172100	43705897	992	992	992	992	0
118	20240603	172000	43705897	992	992	992	992	0
119	20240603	171900	43705897	992	992	992	992	0
120	20240603	171800	43705897	992	992	992	992	0
121	20240603	171700	43705897	992	992	992	992	0
122	20240603	171600	43705897	992	992	992	992	1040
123	20240603	171500	43705897	992	992	992	992	0
124	20240603	171400	43705897	992	992	992	992	0
125	20240603	171300	43705897	992	992	992	992	0
126	20240603	171200	43705897	992	992	992	992	0
127	20240603	171100	43705897	992	992	992	992	0
128	20240603	171000	43705897	992	992	992	992	0
129	20240603	170900	43705897	992	992	992	992	0
130	20240603	170800	43705897	992	992	992	992	0
131	20240603	170700	43705897	992	992	992	992	0
132	20240603	170600	43705897	992	992	992	992	0
133	20240603	170500	43705897	992	992	992	992	0
134	20240603	170400	43705897	992	992	992	992	0
135	20240603	170300	43705897	992	992	992	992	0
136	20240603	170200	43705897	992	992	992	992	0
137	20240603	170100	43705897	992	992	992	992	0
138	20240603	170000	43705897	992	992	992	992	0
139	20240603	165900	43705897	992	992	992	992	0
140	20240603	165800	43705897	992	992	992	992	0
141	20240603	165700	43705897	992	992	992	992	0
142	20240603	165600	43705897	992	992	992	992	0
143	20240603	165500	43705897	992	992	992	992	0
144	20240603	165400	43705897	992	992	992	992	0
145	20240603	165300	43705897	992	992	992	992	0
146	20240603	165200	43705897	992	992	992	992	0
147	20240603	165100	43705897	992	992	992	992	0
148	20240603	165000	43705897	992	992	992	992	0
149	20240603	164900	43705897	992	992	992	992	0
150	20240603	164800	43705897	992	992	992	992	0
151	20240603	164700	43705897	992	992	992	992	0
152	20240603	164600	43705897	992	992	992	992	1040
153	20240603	164500	43705897	992	992	992	992	0
154	20240603	164400	43705897	992	992	992	992	0
155	20240603	164300	43705897	992	992	992	992	0
156	20240603	164200	43705897	992	992	992	992	0
157	20240603	164100	43705897	992	992	992	992	0
158	20240603	164000	43705897	992	992	992	992	0
159	20240603	163900	43705897	992	992	992	992	0
160	20240603	163800	43705897	992	992	992	992	0
161	20240603	163700	43705897	992	992	992	992	0
162	20240603	163600	43705897	992	992	992	992	0
163	20240603	163500	43705897	992	992	992	992	0
164	20240603	163400	43705897	992	992	992	992	0
165	20240603	163300	43705897	992	992	992	992	0
166	20240603	163200	43705897	992	992	992	992	0
167	20240603	163100	43705897	992	992	992	992	0
168	20240603	163000	43705897	992	992	992	992	0
169	20240603	162900	43705897	992	992	992	992	0
170	20240603	162800	43705897	992	992	992	992	0
171	20240603	162700	43705897	992	992	992	992	0
172	20240603	162600	43705897	992	992	992	992	0
173	20240603	162500	43705897	992	992	992	992	0
174	20240603	162400	43705897	992	992	992	992	0
175	20240603	162300	43705897	992	992	992	992	0
176	20240603	162200	43705897	992	992	992	992	0
177	20240603	162100	43705897	992	992	992	992	0
178	20240603	162000	43705897	992	992	992	992	0
179	20240603	161900	43705897	992	992	992	992	0
180	20240603	161800	43705897	992	992	992	992	0
181	20240603	161700	43705897	992	992	992	992	0
182	20240603	161600	43705897	992	992	992	992	1040
183	20240603	161500	43705897	992	992	992	992	0
184	20240603	161400	43705897	992	992	992	992	0
185	20240603	161300	43705897	992	992	992	992	0
186	20240603	161200	43705897	992	992	992	992	0
187	20240603	161100	43705897	992	992	992	992	0
188	20240603	161000	43705897	992	992	992	992	0
189	20240603	160900	43705897	992	992	992	992	0
190	20240603	160800	43705897	992	992	992	992	0
191	20240603	160700	43705897	992	992	992	992	0
192	20240603	160600	43705897	992	992	992	992	0
193	20240603	160500	43705897	992	992	992	992	0
194	20240603	160400	43705897	992	992	992	992	0
195	20240603	160300	43705897	992	992	992	992	0
196	20240603	160200	43705897	992	992	992	992	0
197	20240603	160100	43705897	992	992	992	992	0
198	20240603	160000	43705897	992	992	992	992	0
199	20240603	155900	43705897	992	992	992	992	0
200	20240603	155800	43705897	992	992	992	992	0
201	20240603	155700	43705897	992	992	992	992	0
202	20240603	155600	43705897	992	992	992	992	0
203	20240603	155500	43705897	992	992	992	992	0
204	20240603	155400	43705897	992	992	992	992	0
205	20240603	155300	43705897	992	992	992	992	0
206	20240603	155200	43705897	992	992	992	992	0
207	20240603	155100	43705897	992	992	992	992	0
208	20240603	155000	43705897	992	992	992	992	0
209	20240603	154900	43705897	992	992	992	992	0
210	20240603	154800	43705897	992	992	992	992	0
211	20240603	154700	43705897	992	992	992	992	0
212	20240603	154600	43705897	992	992	992	992	1040
213	20240603	154500	43705897	992	992	992	992	0
214	20240603	154400	43705897	992	992	992	992	0
215	20240603	154300	43705897	992	992	992	992	0
216	20240603	154200	43705897	992	992	992	992	0
217	20240603	154100	43705897	992	992	992	992	0
218	20240603	154000	43705897	992	992	992	992	0
219	20240603	153900	43705897	992	992	992	992	0
220	20240603	153800	43705897	992	992	992	992	0
221	20240603	153700	43705897	992	992	992	992	0
222	20240603	153600	43705897	992	992	992	992	0
223	20240603	153500	43705897	992	992	992	992	0
224	20240603	153400	43705897	992	992	992	992	0
225	20240603	153300	43705897	992	992	992	992	0
226	20240603	153200	43705897	992	992	992	992	0
227	20240603	153100	43705897	992	992	992	992	0
228	20240603	153000	43705897	992	992	992	992	1040
229	20240603	152900	42674217	993	993	993	993	0
230	20240603	152800	42674217	993	993	993	993	0
231	20240603	152700	42674217	993	993	993	993	0
232	20240603	152600	42674217	993	993	993	993	0
233	20240603	152500	42674217	993	993	993	993	0
234	20240603	152400	42674217	993	993	993	993	0
235	20240603	152300	42674217	993	993	993	993	0
236	20240603	152200	42674217	993	993	993	993	0
237	20240603	152100	42674217	993	993	993	993	0
238	20240603	152000	42674217	993	993	993	993	0
239	20240603	151900	42674217	993	993	993	993	0
240	20240603	151800	42674217	993	993	993	993	0
241	20240603	151700	42674217	993	993	993	993	0
242	20240603	151600	42674217	993	993	993	993	0
243	20240603	151500	42674217	993	997	997	993	355
244	20240603	151400	42320286	997	997	997	997	0
245	20240603	151300	42320286	997	997	997	997	0
246	20240603	151200	42320286	997	997	997	997	20
247	20240603	151100	42300346	997	997	997	997	6
248	20240603	151000	42294364	992	992	992	992	0
249	20240603	150900	42294364	992	992	992	992	0
250	20240603	150800	42294364	992	992	992	992	0
251	20240603	150700	42294364	992	992	992	992	0
252	20240603	150600	42294364	992	992	992	992	0
253	20240603	150500	42294364	992	992	992	992	106
254	20240603	150400	42189212	992	992	992	992	58
255	20240603	150300	42131676	998	998	998	998	0
256	20240603	150200	42131676	998	998	998	998	0
257	20240603	150100	42131676	998	998	998	998	0
258	20240603	150000	42131676	998	998	998	998	0
259	20240603	145900	42131676	998	998	998	998	0
260	20240603	145800	42131676	998	998	998	998	0
261	20240603	145700	42131676	998	998	998	998	0
262	20240603	145600	42131676	998	998	998	998	0
263	20240603	145500	42131676	998	998	998	998	0
264	20240603	145400	42131676	998	998	998	998	0
265	20240603	145300	42131676	998	998	998	998	0
266	20240603	145200	42131676	998	998	998	998	0
267	20240603	145100	42131676	998	998	998	998	0
268	20240603	145000	42131676	998	998	998	998	0
269	20240603	144900	42131676	998	998	998	998	0
270	20240603	144800	42131676	998	998	998	998	0
271	20240603	144700	42131676	998	998	998	998	0
272	20240603	144600	42131676	998	998	998	998	5
273	20240603	144500	42126686	992	992	992	992	0
274	20240603	144400	42126686	992	992	992	992	0
275	20240603	144300	42126686	992	992	992	992	0
276	20240603	144200	42126686	992	992	992	992	0
277	20240603	144100	42126686	992	992	992	992	32
278	20240603	144000	42094942	998	998	998	998	0
279	20240603	143900	42094942	998	998	998	998	0
280	20240603	143800	42094942	998	998	998	998	0
281	20240603	143700	42094942	998	998	998	998	0
282	20240603	143600	42094942	998	998	998	998	0
283	20240603	143500	42094942	998	998	998	998	0
284	20240603	143400	42094942	998	998	998	998	0
285	20240603	143300	42094942	998	998	998	998	0
286	20240603	143200	42094942	998	998	998	998	0
287	20240603	143100	42094942	998	998	998	998	343
288	20240603	143000	41752628	998	998	998	998	0
289	20240603	142900	41752628	998	997	998	997	20
290	20240603	142800	41732681	996	996	996	996	0
291	20240603	142700	41732681	996	996	996	996	0
292	20240603	142600	41732681	996	996	996	996	343
293	20240603	142500	41391053	997	997	997	997	0
294	20240603	142400	41391053	997	997	997	997	0
295	20240603	142300	41391053	997	997	997	997	0
296	20240603	142200	41391053	997	997	997	997	0
297	20240603	142100	41391053	997	997	997	992	698
298	20240603	142000	40696495	997	997	997	997	500
299	20240603	141900	40197995	995	995	995	995	276
300	20240603	141800	39923375	997	997	997	997	0
301	20240603	141700	39923375	997	997	997	997	0
302	20240603	141600	39923375	997	995	997	995	369
303	20240603	141500	39555617	994	994	994	994	0
304	20240603	141400	39555617	994	994	994	994	0
305	20240603	141300	39555617	994	994	994	994	422
306	20240603	141200	39136149	992	991	992	991	658
307	20240603	141100	38483436	991	991	991	991	93
308	20240603	141000	38391273	992	992	992	992	0
309	20240603	140900	38391273	992	992	992	992	0
310	20240603	140800	38391273	992	992	992	992	0
311	20240603	140700	38391273	992	992	992	992	0
312	20240603	140600	38391273	992	992	992	992	0
313	20240603	140500	38391273	992	992	992	992	343
314	20240603	140400	38051017	992	992	992	992	0
315	20240603	140300	38051017	992	992	992	992	0
316	20240603	140200	38051017	992	992	992	992	30
317	20240603	140100	38021257	993	993	993	993	0
318	20240603	140000	38021257	993	993	993	993	343
319	20240603	135900	37680658	993	993	993	993	0
320	20240603	135800	37680658	993	993	993	993	0
321	20240603	135700	37680658	993	993	993	993	1
322	20240603	135600	37679665	993	993	993	993	0
323	20240603	135500	37679665	993	993	993	993	343
324	20240603	135400	37339066	993	993	993	993	0
325	20240603	135300	37339066	993	993	993	993	210
326	20240603	135200	37130536	993	993	993	993	0
327	20240603	135100	37130536	993	993	993	993	0
328	20240603	135000	37130536	993	990	994	990	541
329	20240603	134900	36593394	990	990	990	990	0
330	20240603	134800	36593394	990	990	990	990	0
331	20240603	134700	36593394	990	990	990	990	0
332	20240603	134600	36593394	990	990	990	990	0
333	20240603	134500	36593394	990	990	990	990	200
334	20240603	134400	36395394	990	990	990	990	343
335	20240603	134300	36055824	990	990	990	990	0
336	20240603	134200	36055824	990	990	990	990	0
337	20240603	134100	36055824	990	990	990	990	0
338	20240603	134000	36055824	990	990	990	990	0
339	20240603	133900	36055824	990	990	990	990	515
340	20240603	133800	35545974	990	990	990	990	0
341	20240603	133700	35545974	990	990	990	990	0
342	20240603	133600	35545974	990	990	990	990	0
343	20240603	133500	35545974	990	990	990	990	0
344	20240603	133400	35545974	990	990	990	990	344
345	20240603	133300	35205414	990	986	990	986	173
346	20240603	133200	35034190	985	985	985	985	0
347	20240603	133100	35034190	985	985	985	985	100
348	20240603	133000	34935690	985	985	985	985	0
349	20240603	132900	34935690	985	985	985	985	74
350	20240603	132800	34862800	983	983	983	983	0
351	20240603	132700	34862800	983	983	983	983	0
352	20240603	132600	34862800	983	983	983	983	0
353	20240603	132500	34862800	983	983	983	983	0
354	20240603	132400	34862800	983	984	984	983	378
355	20240603	132300	34490882	984	984	984	984	0
356	20240603	132200	34490882	984	984	984	984	0
357	20240603	132100	34490882	984	984	984	984	14
358	20240603	132000	34477106	984	984	984	984	0
359	20240603	131900	34477106	984	984	984	984	325
360	20240603	131800	34157306	984	983	984	983	10
361	20240603	131700	34147471	983	983	983	983	0
362	20240603	131600	34147471	983	983	983	983	0
363	20240603	131500	34147471	983	983	983	983	217
364	20240603	131400	33934160	983	983	983	983	0
365	20240603	131300	33934160	983	983	983	983	88
366	20240603	131200	33847656	983	983	983	983	0
367	20240603	131100	33847656	983	983	983	983	0
368	20240603	131000	33847656	983	983	983	983	0
369	20240603	130900	33847656	983	983	983	983	0
370	20240603	130800	33847656	983	983	983	983	344
371	20240603	130700	33509504	983	983	983	983	0
372	20240603	130600	33509504	983	983	983	983	0
373	20240603	130500	33509504	983	983	983	983	0
374	20240603	130400	33509504	983	983	983	983	0
375	20240603	130300	33509504	983	979	983	979	77
376	20240603	130200	33434107	979	978	979	978	5
377	20240603	130100	33429213	976	974	976	974	138
378	20240603	130000	33294799	974	974	974	974	1700
379	20240603	125900	31638999	972	972	972	972	0
380	20240603	125800	31638999	972	973	974	972	3122
381	20240603	125700	28599857	973	973	973	973	10
382	20240603	125600	28590127	974	972	974	972	30
383	20240603	125500	28560947	972	972	972	972	0
384	20240603	125400	28560947	972	972	972	972	0
385	20240603	125300	28560947	972	972	972	972	0
386	20240603	125200	28560947	972	972	972	972	105
387	20240603	125100	28458887	972	972	972	972	0
388	20240603	125000	28458887	972	972	972	972	0
389	20240603	124900	28458887	972	972	972	972	0
390	20240603	124800	28458887	972	972	972	972	0
391	20240603	124700	28458887	972	972	972	972	344
392	20240603	124600	28124519	972	972	972	972	0
393	20240603	124500	28124519	972	972	972	972	0
394	20240603	124400	28124519	972	972	972	972	0
395	20240603	124300	28124519	972	972	972	972	0
396	20240603	124200	28124519	972	972	972	972	344
397	20240603	124100	27790151	968	968	968	968	0
398	20240603	124000	27790151	968	968	968	968	0
399	20240603	123900	27790151	968	971	971	968	1044
400	20240603	123800	26777058	972	972	972	972	0
401	20240603	123700	26777058	972	972	972	972	0
402	20240603	123600	26777058	972	972	972	972	0
403	20240603	123500	26777058	972	972	972	972	0
404	20240603	123400	26777058	972	972	972	972	0
405	20240603	123300	26777058	972	972	972	972	0
406	20240603	123200	26777058	972	972	972	972	0
407	20240603	123100	26777058	972	971	972	971	91
408	20240603	123000	26688633	975	975	975	975	0
409	20240603	122900	26688633	975	975	975	975	10
410	20240603	122800	26678883	974	974	974	974	0
411	20240603	122700	26678883	974	974	974	974	0
412	20240603	122600	26678883	974	974	974	974	0
413	20240603	122500	26678883	974	974	974	974	0
414	20240603	122400	26678883	974	974	974	974	0
415	20240603	122300	26678883	974	974	974	974	205
416	20240603	122200	26479213	971	971	971	971	0
417	20240603	122100	26479213	971	971	971	971	0
418	20240603	122000	26479213	971	971	971	971	0
419	20240603	121900	26479213	971	971	971	971	0
420	20240603	121800	26479213	971	971	971	971	0
421	20240603	121700	26479213	971	971	971	971	0
422	20240603	121600	26479213	971	971	971	971	0
423	20240603	121500	26479213	971	971	971	971	0
424	20240603	121400	26479213	971	971	971	971	0
425	20240603	121300	26479213	971	971	971	971	0
426	20240603	121200	26479213	971	971	971	971	0
427	20240603	121100	26479213	971	971	971	971	0
428	20240603	121000	26479213	971	971	971	971	0
429	20240603	120900	26479213	971	971	971	971	0
430	20240603	120800	26479213	971	971	971	971	0
431	20240603	120700	26479213	971	971	971	971	0
432	20240603	120600	26479213	971	971	971	971	200
433	20240603	120500	26285013	972	972	972	972	0
434	20240603	120400	26285013	972	972	972	972	0
435	20240603	120300	26285013	972	972	972	972	0
436	20240603	120200	26285013	972	972	972	972	0
437	20240603	120100	26285013	972	972	972	972	0
438	20240603	120000	26285013	972	972	972	972	0
439	20240603	115900	26285013	972	972	972	972	0
440	20240603	115800	26285013	972	972	972	972	0
441	20240603	115700	26285013	972	972	972	972	0
442	20240603	115600	26285013	972	972	972	972	0
443	20240603	115500	26285013	972	972	972	972	0
444	20240603	115400	26285013	972	972	972	972	0
445	20240603	115300	26285013	972	972	972	972	0
446	20240603	115200	26285013	972	972	972	972	0
447	20240603	115100	26285013	972	972	972	972	0
448	20240603	115000	26285013	972	972	972	972	0
449	20240603	114900	26285013	972	972	972	972	0
450	20240603	114800	26285013	972	972	972	972	0
451	20240603	114700	26285013	972	972	972	972	0
452	20240603	114600	26285013	972	972	972	972	0
453	20240603	114500	26285013	972	972	972	972	0
454	20240603	114400	26285013	972	972	972	972	0
455	20240603	114300	26285013	972	972	972	972	0
456	20240603	114200	26285013	972	972	972	972	0
457	20240603	114100	26285013	972	972	972	972	0
458	20240603	114000	26285013	972	972	972	972	0
459	20240603	113900	26285013	972	972	972	972	0
460	20240603	113800	26285013	972	972	972	972	0
461	20240603	113700	26285013	972	972	972	972	0
462	20240603	113600	26285013	972	972	972	972	0
463	20240603	113500	26285013	972	972	972	972	0
464	20240603	113400	26285013	972	972	972	972	0
465	20240603	113300	26285013	972	972	972	972	0
466	20240603	113200	26285013	972	972	972	972	0
467	20240603	113100	26285013	972	972	972	972	0
468	20240603	113000	26285013	972	972	972	972	0
469	20240603	112900	26285013	972	972	972	972	0
470	20240603	112800	26285013	972	972	972	972	0
471	20240603	112700	26285013	972	972	972	972	0
472	20240603	112600	26285013	972	972	972	972	0
473	20240603	112500	26285013	972	972	972	972	0
474	20240603	112400	26285013	972	972	972	972	105
475	20240603	112300	26182953	972	972	972	972	0
476	20240603	112200	26182953	972	972	972	972	0
477	20240603	112100	26182953	972	972	972	972	0
478	20240603	112000	26182953	972	972	972	972	0
479	20240603	111900	26182953	972	972	972	972	21
480	20240603	111800	26162541	971	971	971	971	0
481	20240603	111700	26162541	971	971	971	971	61
482	20240603	111600	26103310	972	972	972	972	0
483	20240603	111500	26103310	972	972	972	972	0
484	20240603	111400	26103310	972	972	972	972	0
485	20240603	111300	26103310	972	972	972	972	0
486	20240603	111200	26103310	972	972	972	972	0
487	20240603	111100	26103310	972	972	972	972	0
488	20240603	111000	26103310	972	972	972	972	0
489	20240603	110900	26103310	972	972	972	972	205
490	20240603	110800	25904050	972	972	972	972	257
491	20240603	110700	25654246	972	972	972	972	0
492	20240603	110600	25654246	972	972	972	972	0
493	20240603	110500	25654246	972	972	972	972	0
494	20240603	110400	25654246	972	972	972	972	7
495	20240603	110300	25647442	972	972	972	972	0
496	20240603	110200	25647442	972	972	972	972	0
497	20240603	110100	25647442	972	972	972	972	0
498	20240603	110000	25647442	972	972	972	972	0
499	20240603	105900	25647442	972	972	972	972	0
500	20240603	105800	25647442	972	972	972	972	0
501	20240603	105700	25647442	972	972	972	972	0
502	20240603	105600	25647442	972	972	972	972	0
503	20240603	105500	25647442	972	972	972	972	0
504	20240603	105400	25647442	972	972	972	972	0
505	20240603	105300	25647442	972	972	972	972	0
506	20240603	105200	25647442	972	972	972	972	0
507	20240603	105100	25647442	972	972	972	972	0
508	20240603	105000	25647442	972	972	972	972	0
509	20240603	104900	25647442	972	972	972	972	0
510	20240603	104800	25647442	972	972	972	972	480
511	20240603	104700	25180882	972	972	972	972	0
512	20240603	104600	25180882	972	972	972	972	0
513	20240603	104500	25180882	972	972	972	972	0
514	20240603	104400	25180882	972	972	972	972	0
515	20240603	104300	25180882	972	972	972	972	0
516	20240603	104200	25180882	972	972	972	972	0
517	20240603	104100	25180882	972	972	972	972	0
518	20240603	104000	25180882	972	972	972	972	0
519	20240603	103900	25180882	972	972	972	972	1500
520	20240603	103800	23722882	972	972	972	972	0
521	20240603	103700	23722882	972	972	972	972	0
522	20240603	103600	23722882	972	972	972	972	1
523	20240603	103500	23721910	968	968	968	968	0
524	20240603	103400	23721910	968	968	968	968	2
525	20240603	103300	23719974	968	968	968	968	103
526	20240603	103200	23620270	968	968	968	968	104
527	20240603	103100	23519598	962	965	965	962	104
528	20240603	103000	23419440	965	965	965	965	210
529	20240603	102900	23216790	964	967	967	964	103
530	20240603	102800	23117378	967	968	968	967	102
531	20240603	102700	23018734	977	977	977	966	133
532	20240603	102600	22889759	979	985	985	979	343
533	20240603	102500	22553854	985	985	985	985	400
534	20240603	102400	22159854	985	985	985	985	102
535	20240603	102300	22059384	985	985	985	985	117
536	20240603	102200	21944139	985	985	985	985	101
537	20240603	102100	21844654	989	985	989	985	106
538	20240603	102000	21740228	985	985	985	985	5
539	20240603	101900	21735303	985	989	990	985	2905
540	20240603	101800	18861977	989	989	989	989	528
541	20240603	101700	18339785	985	986	986	985	101
542	20240603	101600	18240255	993	993	993	993	210
543	20240603	101500	18031725	993	994	994	993	101
544	20240603	101400	17931332	996	995	996	995	101
545	20240603	101300	17830827	987	987	987	987	1
546	20240603	101200	17829840	997	987	997	987	101
547	20240603	101100	17729779	987	987	987	987	101
548	20240603	101000	17630092	988	988	988	988	102
549	20240603	100900	17529316	981	978	999	978	2011
550	20240603	100800	15546450	977	976	977	975	1175
551	20240603	100700	14398482	975	975	975	975	170
552	20240603	100600	14232732	977	975	977	975	902
553	20240603	100500	13353177	975	975	975	975	103
554	20240603	100400	13252752	975	975	975	975	103
555	20240603	100300	13152327	975	975	975	975	0
556	20240603	100200	13152327	975	975	975	975	103
557	20240603	100100	13051902	975	975	975	975	103
558	20240603	100000	12951477	975	969	975	969	375
559	20240603	095900	12587641	969	969	969	969	104
560	20240603	095800	12486865	965	965	965	965	0
561	20240603	095700	12486865	965	965	965	965	0
562	20240603	095600	12486865	965	965	965	965	0
563	20240603	095500	12486865	965	965	965	965	268
564	20240603	095400	12228245	969	969	969	969	1
565	20240603	095300	12227276	969	969	969	969	0
566	20240603	095200	12227276	969	969	969	969	0
567	20240603	095100	12227276	969	969	969	969	0
568	20240603	095000	12227276	969	969	969	969	0
569	20240603	094900	12227276	969	969	969	969	0
570	20240603	094800	12227276	969	963	969	961	803
571	20240603	094700	11454191	965	965	965	965	2885
572	20240603	094600	8670166	967	967	967	967	0
573	20240603	094500	8670166	967	967	967	967	0
574	20240603	094400	8670166	967	967	967	967	450
575	20240603	094300	8235016	967	967	967	967	0
576	20240603	094200	8235016	967	967	967	967	0
577	20240603	094100	8235016	967	967	967	967	0
578	20240603	094000	8235016	967	967	967	967	150
579	20240603	093900	8089966	965	965	965	965	0
580	20240603	093800	8089966	965	965	965	965	0
581	20240603	093700	8089966	965	965	965	965	0
582	20240603	093600	8089966	965	965	965	965	0
583	20240603	093500	8089966	965	965	965	965	0
584	20240603	093400	8089966	965	965	965	965	0
585	20240603	093300	8089966	965	965	965	965	0
586	20240603	093200	8089966	965	965	965	965	0
587	20240603	093100	8089966	965	969	969	965	1983
588	20240603	093000	6171070	969	969	969	969	0
589	20240603	092900	6171070	969	969	969	969	0
590	20240603	092800	6171070	969	969	969	969	0
591	20240603	092700	6171070	969	969	969	969	0
592	20240603	092600	6171070	969	969	969	969	0
593	20240603	092500	6171070	969	969	969	969	78
594	20240603	092400	6095488	975	975	975	975	0
595	20240603	092300	6095488	975	975	975	975	0
596	20240603	092200	6095488	975	975	975	975	0
597	20240603	092100	6095488	975	975	975	975	0
598	20240603	092000	6095488	975	975	975	975	0
599	20240603	091900	6095488	975	975	975	975	0
600	20240603	091800	6095488	975	975	975	975	1117
601	20240603	091700	5006413	975	975	975	975	0
602	20240603	091600	5006413	975	975	975	975	254
603	20240603	091500	4758763	969	969	969	969	543
604	20240603	091400	4232596	969	969	969	969	0
605	20240603	091300	4232596	969	969	969	969	695
606	20240603	091200	3559141	969	969	969	969	0
607	20240603	091100	3559141	969	969	969	969	124
608	20240603	091000	3438985	969	969	969	969	970
609	20240603	090900	2499055	969	969	969	969	0
610	20240603	090800	2499055	969	969	969	969	0
611	20240603	090700	2499055	969	969	969	969	0
612	20240603	090600	2499055	969	969	969	969	0
613	20240603	090500	2499055	969	969	969	969	274
614	20240603	090400	2233549	969	970	970	969	1013
615	20240603	090300	1251948	969	969	969	969	0
616	20240603	090200	1251948	969	969	969	969	0
617	20240603	090100	1251948	969	969	969	969	0
618	20240603	090000	1251948	969	969	969	969	939