KissMeData/104040/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	201200	31973803	1001	1001	1001	1001	482
3	20240604	201100	31973803	1001	1001	1001	1001	0
4	20240604	201000	31973803	1001	1001	1001	1001	0
5	20240604	200900	31973803	1001	1001	1001	1001	0
6	20240604	200800	31973803	1001	1001	1001	1001	0
7	20240604	200700	31973803	1001	1001	1001	1001	0
8	20240604	200600	31973803	1001	1001	1001	1001	0
9	20240604	200500	31973803	1001	1001	1001	1001	0
10	20240604	200400	31973803	1001	1001	1001	1001	0
11	20240604	200300	31973803	1001	1001	1001	1001	0
12	20240604	200200	31973803	1001	1001	1001	1001	0
13	20240604	200100	31973803	1001	1001	1001	1001	0
14	20240604	200000	31973803	1001	1001	1001	1001	0
15	20240604	195900	31973803	1001	1001	1001	1001	0
16	20240604	195800	31973803	1001	1001	1001	1001	0
17	20240604	195700	31973803	1001	1001	1001	1001	0
18	20240604	195600	31973803	1001	1001	1001	1001	0
19	20240604	195500	31973803	1001	1001	1001	1001	0
20	20240604	195400	31973803	1001	1001	1001	1001	0
21	20240604	195300	31973803	1001	1001	1001	1001	0
22	20240604	195200	31973803	1001	1001	1001	1001	0
23	20240604	195100	31973803	1001	1001	1001	1001	0
24	20240604	195000	31973803	1001	1001	1001	1001	0
25	20240604	194900	31973803	1001	1001	1001	1001	0
26	20240604	194800	31973803	1001	1001	1001	1001	0
27	20240604	194700	31973803	1001	1001	1001	1001	0
28	20240604	194600	31973803	1001	1001	1001	1001	0
29	20240604	194500	31973803	1001	1001	1001	1001	0
30	20240604	194400	31973803	1001	1001	1001	1001	0
31	20240604	194300	31973803	1001	1001	1001	1001	0
32	20240604	194200	31973803	1001	1001	1001	1001	482
33	20240604	194100	31973803	1001	1001	1001	1001	0
34	20240604	194000	31973803	1001	1001	1001	1001	0
35	20240604	193900	31973803	1001	1001	1001	1001	0
36	20240604	193800	31973803	1001	1001	1001	1001	0
37	20240604	193700	31973803	1001	1001	1001	1001	0
38	20240604	193600	31973803	1001	1001	1001	1001	0
39	20240604	193500	31973803	1001	1001	1001	1001	0
40	20240604	193400	31973803	1001	1001	1001	1001	0
41	20240604	193300	31973803	1001	1001	1001	1001	0
42	20240604	193200	31973803	1001	1001	1001	1001	0
43	20240604	193100	31973803	1001	1001	1001	1001	0
44	20240604	193000	31973803	1001	1001	1001	1001	0
45	20240604	192900	31973803	1001	1001	1001	1001	0
46	20240604	192800	31973803	1001	1001	1001	1001	0
47	20240604	192700	31973803	1001	1001	1001	1001	0
48	20240604	192600	31973803	1001	1001	1001	1001	0
49	20240604	192500	31973803	1001	1001	1001	1001	0
50	20240604	192400	31973803	1001	1001	1001	1001	0
51	20240604	192300	31973803	1001	1001	1001	1001	0
52	20240604	192200	31973803	1001	1001	1001	1001	0
53	20240604	192100	31973803	1001	1001	1001	1001	0
54	20240604	192000	31973803	1001	1001	1001	1001	0
55	20240604	191900	31973803	1001	1001	1001	1001	0
56	20240604	191800	31973803	1001	1001	1001	1001	0
57	20240604	191700	31973803	1001	1001	1001	1001	0
58	20240604	191600	31973803	1001	1001	1001	1001	0
59	20240604	191500	31973803	1001	1001	1001	1001	0
60	20240604	191400	31973803	1001	1001	1001	1001	0
61	20240604	191300	31973803	1001	1001	1001	1001	0
62	20240604	191200	31973803	1001	1001	1001	1001	482
63	20240604	191100	31973803	1001	1001	1001	1001	0
64	20240604	191000	31973803	1001	1001	1001	1001	0
65	20240604	190900	31973803	1001	1001	1001	1001	0
66	20240604	190800	31973803	1001	1001	1001	1001	0
67	20240604	190700	31973803	1001	1001	1001	1001	0
68	20240604	190600	31973803	1001	1001	1001	1001	0
69	20240604	190500	31973803	1001	1001	1001	1001	0
70	20240604	190400	31973803	1001	1001	1001	1001	0
71	20240604	190300	31973803	1001	1001	1001	1001	0
72	20240604	190200	31973803	1001	1001	1001	1001	0
73	20240604	190100	31973803	1001	1001	1001	1001	0
74	20240604	190000	31973803	1001	1001	1001	1001	0
75	20240604	185900	31973803	1001	1001	1001	1001	0
76	20240604	185800	31973803	1001	1001	1001	1001	0
77	20240604	185700	31973803	1001	1001	1001	1001	0
78	20240604	185600	31973803	1001	1001	1001	1001	0
79	20240604	185500	31973803	1001	1001	1001	1001	0
80	20240604	185400	31973803	1001	1001	1001	1001	0
81	20240604	185300	31973803	1001	1001	1001	1001	0
82	20240604	185200	31973803	1001	1001	1001	1001	0
83	20240604	185100	31973803	1001	1001	1001	1001	0
84	20240604	185000	31973803	1001	1001	1001	1001	0
85	20240604	184900	31973803	1001	1001	1001	1001	0
86	20240604	184800	31973803	1001	1001	1001	1001	0
87	20240604	184700	31973803	1001	1001	1001	1001	0
88	20240604	184600	31973803	1001	1001	1001	1001	0
89	20240604	184500	31973803	1001	1001	1001	1001	0
90	20240604	184400	31973803	1001	1001	1001	1001	0
91	20240604	184300	31973803	1001	1001	1001	1001	0
92	20240604	184200	31973803	1001	1001	1001	1001	482
93	20240604	184100	31973803	1001	1001	1001	1001	0
94	20240604	184000	31973803	1001	1001	1001	1001	0
95	20240604	183900	31973803	1001	1001	1001	1001	0
96	20240604	183800	31973803	1001	1001	1001	1001	0
97	20240604	183700	31973803	1001	1001	1001	1001	0
98	20240604	183600	31973803	1001	1001	1001	1001	0
99	20240604	183500	31973803	1001	1001	1001	1001	0
100	20240604	183400	31973803	1001	1001	1001	1001	0
101	20240604	183300	31973803	1001	1001	1001	1001	0
102	20240604	183200	31973803	1001	1001	1001	1001	0
103	20240604	183100	31973803	1001	1001	1001	1001	0
104	20240604	183000	31973803	1001	1001	1001	1001	0
105	20240604	182900	31973803	1001	1001	1001	1001	0
106	20240604	182800	31973803	1001	1001	1001	1001	0
107	20240604	182700	31973803	1001	1001	1001	1001	0
108	20240604	182600	31973803	1001	1001	1001	1001	0
109	20240604	182500	31973803	1001	1001	1001	1001	0
110	20240604	182400	31973803	1001	1001	1001	1001	0
111	20240604	182300	31973803	1001	1001	1001	1001	0
112	20240604	182200	31973803	1001	1001	1001	1001	0
113	20240604	182100	31973803	1001	1001	1001	1001	0
114	20240604	182000	31973803	1001	1001	1001	1001	0
115	20240604	181900	31973803	1001	1001	1001	1001	0
116	20240604	181800	31973803	1001	1001	1001	1001	0
117	20240604	181700	31973803	1001	1001	1001	1001	0
118	20240604	181600	31973803	1001	1001	1001	1001	0
119	20240604	181500	31973803	1001	1001	1001	1001	0
120	20240604	181400	31973803	1001	1001	1001	1001	0
121	20240604	181300	31973803	1001	1001	1001	1001	0
122	20240604	181200	31973803	1001	1001	1001	1001	482
123	20240604	181100	31973803	1001	1001	1001	1001	0
124	20240604	181000	31973803	1001	1001	1001	1001	0
125	20240604	180900	31973803	1001	1001	1001	1001	0
126	20240604	180800	31973803	1001	1001	1001	1001	0
127	20240604	180700	31973803	1001	1001	1001	1001	0
128	20240604	180600	31973803	1001	1001	1001	1001	0
129	20240604	180500	31973803	1001	1001	1001	1001	0
130	20240604	180400	31973803	1001	1001	1001	1001	0
131	20240604	180300	31973803	1001	1001	1001	1001	0
132	20240604	180200	31973803	1001	1001	1001	1001	0
133	20240604	180100	31973803	1001	1001	1001	1001	0
134	20240604	180000	31973803	1001	1001	1001	1001	0
135	20240604	175900	31973803	1001	1001	1001	1001	0
136	20240604	175800	31973803	1001	1001	1001	1001	0
137	20240604	175700	31973803	1001	1001	1001	1001	0
138	20240604	175600	31973803	1001	1001	1001	1001	0
139	20240604	175500	31973803	1001	1001	1001	1001	0
140	20240604	175400	31973803	1001	1001	1001	1001	0
141	20240604	175300	31973803	1001	1001	1001	1001	0
142	20240604	175200	31973803	1001	1001	1001	1001	0
143	20240604	175100	31973803	1001	1001	1001	1001	0
144	20240604	175000	31973803	1001	1001	1001	1001	0
145	20240604	174900	31973803	1001	1001	1001	1001	0
146	20240604	174800	31973803	1001	1001	1001	1001	0
147	20240604	174700	31973803	1001	1001	1001	1001	0
148	20240604	174600	31973803	1001	1001	1001	1001	0
149	20240604	174500	31973803	1001	1001	1001	1001	0
150	20240604	174400	31973803	1001	1001	1001	1001	0
151	20240604	174300	31973803	1001	1001	1001	1001	0
152	20240604	174200	31973803	1001	1001	1001	1001	482
153	20240604	174100	31973803	1001	1001	1001	1001	0
154	20240604	174000	31973803	1001	1001	1001	1001	0
155	20240604	173900	31973803	1001	1001	1001	1001	0
156	20240604	173800	31973803	1001	1001	1001	1001	0
157	20240604	173700	31973803	1001	1001	1001	1001	0
158	20240604	173600	31973803	1001	1001	1001	1001	0
159	20240604	173500	31973803	1001	1001	1001	1001	0
160	20240604	173400	31973803	1001	1001	1001	1001	0
161	20240604	173300	31973803	1001	1001	1001	1001	0
162	20240604	173200	31973803	1001	1001	1001	1001	0
163	20240604	173100	31973803	1001	1001	1001	1001	0
164	20240604	173000	31973803	1001	1001	1001	1001	0
165	20240604	172900	31973803	1001	1001	1001	1001	0
166	20240604	172800	31973803	1001	1001	1001	1001	0
167	20240604	172700	31973803	1001	1001	1001	1001	0
168	20240604	172600	31973803	1001	1001	1001	1001	0
169	20240604	172500	31973803	1001	1001	1001	1001	0
170	20240604	172400	31973803	1001	1001	1001	1001	0
171	20240604	172300	31973803	1001	1001	1001	1001	0
172	20240604	172200	31973803	1001	1001	1001	1001	0
173	20240604	172100	31973803	1001	1001	1001	1001	0
174	20240604	172000	31973803	1001	1001	1001	1001	0
175	20240604	171900	31973803	1001	1001	1001	1001	0
176	20240604	171800	31973803	1001	1001	1001	1001	0
177	20240604	171700	31973803	1001	1001	1001	1001	0
178	20240604	171600	31973803	1001	1001	1001	1001	0
179	20240604	171500	31973803	1001	1001	1001	1001	0
180	20240604	171400	31973803	1001	1001	1001	1001	0
181	20240604	171300	31973803	1001	1001	1001	1001	0
182	20240604	171200	31973803	1001	1001	1001	1001	482
183	20240604	171100	31973803	1001	1001	1001	1001	0
184	20240604	171000	31973803	1001	1001	1001	1001	0
185	20240604	170900	31973803	1001	1001	1001	1001	0
186	20240604	170800	31973803	1001	1001	1001	1001	0
187	20240604	170700	31973803	1001	1001	1001	1001	0
188	20240604	170600	31973803	1001	1001	1001	1001	0
189	20240604	170500	31973803	1001	1001	1001	1001	0
190	20240604	170400	31973803	1001	1001	1001	1001	0
191	20240604	170300	31973803	1001	1001	1001	1001	0
192	20240604	170200	31973803	1001	1001	1001	1001	0
193	20240604	170100	31973803	1001	1001	1001	1001	0
194	20240604	170000	31973803	1001	1001	1001	1001	0
195	20240604	165900	31973803	1001	1001	1001	1001	0
196	20240604	165800	31973803	1001	1001	1001	1001	0
197	20240604	165700	31973803	1001	1001	1001	1001	0
198	20240604	165600	31973803	1001	1001	1001	1001	0
199	20240604	165500	31973803	1001	1001	1001	1001	0
200	20240604	165400	31973803	1001	1001	1001	1001	0
201	20240604	165300	31973803	1001	1001	1001	1001	0
202	20240604	165200	31973803	1001	1001	1001	1001	0
203	20240604	165100	31973803	1001	1001	1001	1001	0
204	20240604	165000	31973803	1001	1001	1001	1001	0
205	20240604	164900	31973803	1001	1001	1001	1001	0
206	20240604	164800	31973803	1001	1001	1001	1001	0
207	20240604	164700	31973803	1001	1001	1001	1001	0
208	20240604	164600	31973803	1001	1001	1001	1001	0
209	20240604	164500	31973803	1001	1001	1001	1001	0
210	20240604	164400	31973803	1001	1001	1001	1001	0
211	20240604	164300	31973803	1001	1001	1001	1001	0
212	20240604	164200	31973803	1001	1001	1001	1001	482
213	20240604	164100	31973803	1001	1001	1001	1001	0
214	20240604	164000	31973803	1001	1001	1001	1001	0
215	20240604	163900	31973803	1001	1001	1001	1001	0
216	20240604	163800	31973803	1001	1001	1001	1001	0
217	20240604	163700	31973803	1001	1001	1001	1001	0
218	20240604	163600	31973803	1001	1001	1001	1001	0
219	20240604	163500	31973803	1001	1001	1001	1001	0
220	20240604	163400	31973803	1001	1001	1001	1001	0
221	20240604	163300	31973803	1001	1001	1001	1001	0
222	20240604	163200	31973803	1001	1001	1001	1001	0
223	20240604	163100	31973803	1001	1001	1001	1001	0
224	20240604	163000	31973803	1001	1001	1001	1001	0
225	20240604	162900	31973803	1001	1001	1001	1001	0
226	20240604	162800	31973803	1001	1001	1001	1001	0
227	20240604	162700	31973803	1001	1001	1001	1001	0
228	20240604	162600	31973803	1001	1001	1001	1001	0
229	20240604	162500	31973803	1001	1001	1001	1001	0
230	20240604	162400	31973803	1001	1001	1001	1001	0
231	20240604	162300	31973803	1001	1001	1001	1001	0
232	20240604	162200	31973803	1001	1001	1001	1001	0
233	20240604	162100	31973803	1001	1001	1001	1001	0
234	20240604	162000	31973803	1001	1001	1001	1001	0
235	20240604	161900	31973803	1001	1001	1001	1001	0
236	20240604	161800	31973803	1001	1001	1001	1001	0
237	20240604	161700	31973803	1001	1001	1001	1001	0
238	20240604	161600	31973803	1001	1001	1001	1001	0
239	20240604	161500	31973803	1001	1001	1001	1001	0
240	20240604	161400	31973803	1001	1001	1001	1001	0
241	20240604	161300	31973803	1001	1001	1001	1001	0
242	20240604	161200	31973803	1001	1001	1001	1001	482
243	20240604	161100	31973803	1001	1001	1001	1001	0
244	20240604	161000	31973803	1001	1001	1001	1001	0
245	20240604	160900	31973803	1001	1001	1001	1001	0
246	20240604	160800	31973803	1001	1001	1001	1001	0
247	20240604	160700	31973803	1001	1001	1001	1001	0
248	20240604	160600	31973803	1001	1001	1001	1001	0
249	20240604	160500	31973803	1001	1001	1001	1001	0
250	20240604	160400	31973803	1001	1001	1001	1001	0
251	20240604	160300	31973803	1001	1001	1001	1001	0
252	20240604	160200	31973803	1001	1001	1001	1001	0
253	20240604	160100	31973803	1001	1001	1001	1001	0
254	20240604	160000	31973803	1001	1001	1001	1001	0
255	20240604	155900	31973803	1001	1001	1001	1001	0
256	20240604	155800	31973803	1001	1001	1001	1001	0
257	20240604	155700	31973803	1001	1001	1001	1001	0
258	20240604	155600	31973803	1001	1001	1001	1001	0
259	20240604	155500	31973803	1001	1001	1001	1001	0
260	20240604	155400	31973803	1001	1001	1001	1001	0
261	20240604	155300	31973803	1001	1001	1001	1001	0
262	20240604	155200	31973803	1001	1001	1001	1001	0
263	20240604	155100	31973803	1001	1001	1001	1001	0
264	20240604	155000	31973803	1001	1001	1001	1001	0
265	20240604	154900	31973803	1001	1001	1001	1001	0
266	20240604	154800	31973803	1001	1001	1001	1001	0
267	20240604	154700	31973803	1001	1001	1001	1001	0
268	20240604	154600	31973803	1001	1001	1001	1001	0
269	20240604	154500	31973803	1001	1001	1001	1001	0
270	20240604	154400	31973803	1001	1001	1001	1001	0
271	20240604	154300	31973803	1001	1001	1001	1001	0
272	20240604	154200	31973803	1001	1001	1001	1001	482
273	20240604	154100	31973803	1001	1001	1001	1001	0
274	20240604	154000	31973803	1001	1001	1001	1001	0
275	20240604	153900	31973803	1001	1001	1001	1001	0
276	20240604	153800	31973803	1001	1001	1001	1001	0
277	20240604	153700	31973803	1001	1001	1001	1001	0
278	20240604	153600	31973803	1001	1001	1001	1001	0
279	20240604	153500	31973803	1001	1001	1001	1001	0
280	20240604	153400	31973803	1001	1001	1001	1001	0
281	20240604	153300	31973803	1001	1001	1001	1001	0
282	20240604	153200	31973803	1001	1001	1001	1001	0
283	20240604	153100	31973803	1001	1001	1001	1001	0
284	20240604	153000	31973803	1001	1001	1001	1001	482
285	20240604	152900	31491321	1001	1001	1001	1001	0
286	20240604	152800	31491321	1001	1001	1001	1001	0
287	20240604	152700	31491321	1001	1001	1001	1001	0
288	20240604	152600	31491321	1001	1001	1001	1001	0
289	20240604	152500	31491321	1001	1001	1001	1001	0
290	20240604	152400	31491321	1001	1001	1001	1001	0
291	20240604	152300	31491321	1001	1001	1001	1001	0
292	20240604	152200	31491321	1001	1001	1001	1001	0
293	20240604	152100	31491321	1001	1001	1001	1001	0
294	20240604	152000	31491321	1001	1001	1001	1001	0
295	20240604	151900	31491321	1001	1000	1001	1000	56
296	20240604	151800	31435291	1000	999	1001	999	1304
297	20240604	151700	30131287	999	999	999	999	0
298	20240604	151600	30131287	999	999	999	999	0
299	20240604	151500	30131287	999	999	999	999	5
300	20240604	151400	30126292	1000	1000	1000	1000	0
301	20240604	151300	30126292	1000	999	1000	999	27
302	20240604	151200	30099318	1000	1000	1000	1000	72
303	20240604	151100	30027318	1000	1000	1000	1000	149
304	20240604	151000	29878318	999	999	999	999	26
305	20240604	150900	29852344	1000	1000	1000	1000	0
306	20240604	150800	29852344	1000	1000	1000	1000	506
307	20240604	150700	29346344	1000	1000	1000	1000	6
308	20240604	150600	29340344	1000	1000	1000	1000	1310
309	20240604	150500	28030344	1000	1000	1000	1000	700
310	20240604	150400	27330344	1000	1000	1000	1000	30
311	20240604	150300	27300344	999	999	999	999	0
312	20240604	150200	27300344	999	999	999	999	72
313	20240604	150100	27228416	999	999	999	999	0
314	20240604	150000	27228416	999	999	999	999	0
315	20240604	145900	27228416	999	999	999	999	0
316	20240604	145800	27228416	999	999	999	999	28
317	20240604	145700	27200444	999	999	999	999	0
318	20240604	145600	27200444	999	999	999	999	0
319	20240604	145500	27200444	999	999	999	999	2
320	20240604	145400	27198446	1000	1000	1000	1000	0
321	20240604	145300	27198446	1000	1000	1000	1000	0
322	20240604	145200	27198446	1000	1000	1000	1000	0
323	20240604	145100	27198446	1000	1000	1000	1000	0
324	20240604	145000	27198446	1000	1000	1000	1000	0
325	20240604	144900	27198446	1000	1000	1000	1000	0
326	20240604	144800	27198446	1000	1000	1000	1000	0
327	20240604	144700	27198446	1000	1000	1000	1000	0
328	20240604	144600	27198446	1000	1000	1000	1000	0
329	20240604	144500	27198446	1000	1000	1000	1000	0
330	20240604	144400	27198446	1000	1000	1000	1000	0
331	20240604	144300	27198446	1000	1000	1000	1000	0
332	20240604	144200	27198446	1000	1000	1000	1000	0
333	20240604	144100	27198446	1000	1000	1000	1000	0
334	20240604	144000	27198446	1000	1000	1000	1000	0
335	20240604	143900	27198446	1000	1000	1000	1000	0
336	20240604	143800	27198446	1000	1000	1000	1000	0
337	20240604	143700	27198446	1000	1000	1000	1000	0
338	20240604	143600	27198446	1000	1000	1000	1000	0
339	20240604	143500	27198446	1000	1000	1000	1000	0
340	20240604	143400	27198446	1000	1000	1000	1000	0
341	20240604	143300	27198446	1000	1000	1000	1000	0
342	20240604	143200	27198446	1000	1000	1000	1000	0
343	20240604	143100	27198446	1000	1000	1000	1000	0
344	20240604	143000	27198446	1000	1000	1000	1000	0
345	20240604	142900	27198446	1000	1000	1000	1000	0
346	20240604	142800	27198446	1000	1000	1000	1000	0
347	20240604	142700	27198446	1000	1000	1000	1000	0
348	20240604	142600	27198446	1000	1000	1000	1000	0
349	20240604	142500	27198446	1000	1000	1000	1000	0
350	20240604	142400	27198446	1000	1000	1000	1000	0
351	20240604	142300	27198446	1000	1000	1000	1000	0
352	20240604	142200	27198446	1000	1000	1000	1000	100
353	20240604	142100	27098446	1000	1000	1000	1000	0
354	20240604	142000	27098446	1000	1000	1000	1000	0
355	20240604	141900	27098446	1000	1000	1000	1000	0
356	20240604	141800	27098446	1000	1000	1000	1000	0
357	20240604	141700	27098446	1000	1000	1000	1000	0
358	20240604	141600	27098446	1000	1000	1000	1000	0
359	20240604	141500	27098446	1000	1000	1000	1000	0
360	20240604	141400	27098446	1000	1000	1000	1000	0
361	20240604	141300	27098446	1000	1000	1000	1000	0
362	20240604	141200	27098446	1000	1000	1000	1000	0
363	20240604	141100	27098446	1000	1000	1000	1000	0
364	20240604	141000	27098446	1000	1000	1000	1000	0
365	20240604	140900	27098446	1000	1000	1000	1000	0
366	20240604	140800	27098446	1000	1000	1000	1000	0
367	20240604	140700	27098446	1000	1000	1000	1000	0
368	20240604	140600	27098446	1000	1000	1000	1000	0
369	20240604	140500	27098446	1000	1000	1000	1000	0
370	20240604	140400	27098446	1000	1000	1000	1000	0
371	20240604	140300	27098446	1000	1000	1000	1000	0
372	20240604	140200	27098446	1000	1000	1000	1000	5
373	20240604	140100	27093446	1000	1000	1000	1000	0
374	20240604	140000	27093446	1000	1000	1000	1000	0
375	20240604	135900	27093446	1000	1000	1000	1000	2
376	20240604	135800	27091446	1000	1000	1000	1000	0
377	20240604	135700	27091446	1000	1000	1000	1000	0
378	20240604	135600	27091446	1000	1000	1000	1000	0
379	20240604	135500	27091446	1000	1000	1000	1000	0
380	20240604	135400	27091446	1000	1000	1000	1000	0
381	20240604	135300	27091446	1000	1000	1000	1000	0
382	20240604	135200	27091446	1000	1000	1000	1000	0
383	20240604	135100	27091446	1000	1000	1000	1000	0
384	20240604	135000	27091446	1000	1000	1000	1000	0
385	20240604	134900	27091446	1000	1000	1000	1000	0
386	20240604	134800	27091446	1000	1000	1000	1000	0
387	20240604	134700	27091446	1000	1000	1000	1000	0
388	20240604	134600	27091446	1000	1000	1000	1000	0
389	20240604	134500	27091446	1000	1000	1000	1000	0
390	20240604	134400	27091446	1000	1000	1000	1000	0
391	20240604	134300	27091446	1000	1000	1000	1000	0
392	20240604	134200	27091446	1000	1000	1000	1000	0
393	20240604	134100	27091446	1000	1000	1000	1000	0
394	20240604	134000	27091446	1000	1000	1000	1000	0
395	20240604	133900	27091446	1000	1000	1000	1000	0
396	20240604	133800	27091446	1000	1000	1000	1000	0
397	20240604	133700	27091446	1000	1000	1000	1000	0
398	20240604	133600	27091446	1000	1000	1000	1000	0
399	20240604	133500	27091446	1000	1000	1000	1000	0
400	20240604	133400	27091446	1000	1000	1000	1000	0
401	20240604	133300	27091446	1000	1000	1000	1000	0
402	20240604	133200	27091446	1000	1000	1000	1000	0
403	20240604	133100	27091446	1000	1000	1000	1000	0
404	20240604	133000	27091446	1000	1000	1000	1000	0
405	20240604	132900	27091446	1000	1000	1000	1000	0
406	20240604	132800	27091446	1000	1000	1000	1000	0
407	20240604	132700	27091446	1000	1000	1000	1000	0
408	20240604	132600	27091446	1000	1000	1000	1000	0
409	20240604	132500	27091446	1000	1000	1000	1000	0
410	20240604	132400	27091446	1000	997	1000	997	224
411	20240604	132300	26868046	1000	1000	1000	1000	0
412	20240604	132200	26868046	1000	1000	1000	1000	0
413	20240604	132100	26868046	1000	1000	1000	1000	30
414	20240604	132000	26838046	996	997	997	996	84
415	20240604	131900	26754381	1000	1000	1000	1000	0
416	20240604	131800	26754381	1000	1000	1000	1000	0
417	20240604	131700	26754381	1000	1000	1000	1000	0
418	20240604	131600	26754381	1000	1000	1000	1000	0
419	20240604	131500	26754381	1000	1000	1000	1000	0
420	20240604	131400	26754381	1000	1000	1000	1000	84
421	20240604	131300	26670381	1000	1000	1000	1000	0
422	20240604	131200	26670381	1000	1000	1000	1000	0
423	20240604	131100	26670381	1000	1000	1000	1000	0
424	20240604	131000	26670381	1000	1000	1000	1000	0
425	20240604	130900	26670381	1000	1000	1000	1000	1
426	20240604	130800	26669381	1000	1000	1000	1000	0
427	20240604	130700	26669381	1000	1000	1000	1000	0
428	20240604	130600	26669381	1000	1000	1000	1000	0
429	20240604	130500	26669381	1000	1000	1000	1000	1
430	20240604	130400	26668381	996	996	996	996	0
431	20240604	130300	26668381	996	996	996	996	0
432	20240604	130200	26668381	996	996	996	996	605
433	20240604	130100	26065801	1000	1000	1000	1000	0
434	20240604	130000	26065801	1000	1000	1000	1000	0
435	20240604	125900	26065801	1000	1000	1000	1000	1
436	20240604	125800	26064801	996	999	999	996	1000
437	20240604	125700	25068679	1000	1000	1000	1000	0
438	20240604	125600	25068679	1000	1000	1000	1000	0
439	20240604	125500	25068679	1000	1000	1000	1000	3
440	20240604	125400	25065679	1000	1000	1000	1000	1
441	20240604	125300	25064679	997	997	997	997	0
442	20240604	125200	25064679	997	997	997	997	0
443	20240604	125100	25064679	997	997	997	997	884
444	20240604	125000	24183331	997	997	997	997	0
445	20240604	124900	24183331	997	997	997	997	0
446	20240604	124800	24183331	997	997	997	997	0
447	20240604	124700	24183331	997	997	997	997	0
448	20240604	124600	24183331	997	997	997	997	0
449	20240604	124500	24183331	997	997	997	997	0
450	20240604	124400	24183331	997	997	997	997	0
451	20240604	124300	24183331	997	997	997	997	605
452	20240604	124200	23580146	997	997	997	997	0
453	20240604	124100	23580146	997	997	997	997	0
454	20240604	124000	23580146	997	997	997	997	0
455	20240604	123900	23580146	997	997	997	997	0
456	20240604	123800	23580146	997	997	997	997	0
457	20240604	123700	23580146	997	997	997	997	0
458	20240604	123600	23580146	997	997	997	997	0
459	20240604	123500	23580146	997	997	997	997	0
460	20240604	123400	23580146	997	997	997	997	0
461	20240604	123300	23580146	997	997	997	997	0
462	20240604	123200	23580146	997	997	997	997	0
463	20240604	123100	23580146	997	997	997	997	0
464	20240604	123000	23580146	997	997	997	997	1
465	20240604	122900	23579149	996	996	996	996	100
466	20240604	122800	23479549	996	996	996	996	0
467	20240604	122700	23479549	996	996	996	996	0
468	20240604	122600	23479549	996	995	996	995	980
469	20240604	122500	22503971	996	996	996	996	0
470	20240604	122400	22503971	996	996	996	996	0
471	20240604	122300	22503971	996	996	996	996	0
472	20240604	122200	22503971	996	996	996	996	0
473	20240604	122100	22503971	996	996	996	996	0
474	20240604	122000	22503971	996	996	996	996	0
475	20240604	121900	22503971	996	996	996	996	0
476	20240604	121800	22503971	996	996	996	996	0
477	20240604	121700	22503971	996	996	996	996	0
478	20240604	121600	22503971	996	996	996	996	0
479	20240604	121500	22503971	996	996	996	996	1
480	20240604	121400	22502975	996	996	996	996	0
481	20240604	121300	22502975	996	996	996	996	1
482	20240604	121200	22501979	995	995	995	995	0
483	20240604	121100	22501979	995	995	995	995	1022
484	20240604	121000	21485089	996	996	996	996	0
485	20240604	120900	21485089	996	996	996	996	10
486	20240604	120800	21475129	996	996	996	996	0
487	20240604	120700	21475129	996	996	996	996	0
488	20240604	120600	21475129	996	996	996	996	10
489	20240604	120500	21465169	996	996	996	996	0
490	20240604	120400	21465169	996	996	996	996	0
491	20240604	120300	21465169	996	996	996	996	0
492	20240604	120200	21465169	996	996	996	996	0
493	20240604	120100	21465169	996	996	996	996	0
494	20240604	120000	21465169	996	996	996	996	0
495	20240604	115900	21465169	996	996	996	996	0
496	20240604	115800	21465169	996	996	996	996	30
497	20240604	115700	21435289	996	996	996	996	1
498	20240604	115600	21434293	995	995	995	995	0
499	20240604	115500	21434293	995	995	995	995	1109
500	20240604	115400	20330838	996	996	996	996	0
501	20240604	115300	20330838	996	996	996	996	0
502	20240604	115200	20330838	996	996	996	996	0
503	20240604	115100	20330838	996	996	996	996	600
504	20240604	115000	19733238	996	996	996	996	0
505	20240604	114900	19733238	996	996	996	996	0
506	20240604	114800	19733238	996	996	996	996	0
507	20240604	114700	19733238	996	996	996	996	0
508	20240604	114600	19733238	996	996	996	996	0
509	20240604	114500	19733238	996	996	996	996	0
510	20240604	114400	19733238	996	996	996	996	0
511	20240604	114300	19733238	996	996	996	996	0
512	20240604	114200	19733238	996	995	996	995	3
513	20240604	114100	19730251	996	996	996	996	603
514	20240604	114000	19129663	996	996	996	996	0
515	20240604	113900	19129663	996	996	996	996	0
516	20240604	113800	19129663	996	996	996	996	0
517	20240604	113700	19129663	996	996	996	996	0
518	20240604	113600	19129663	996	996	996	996	0
519	20240604	113500	19129663	996	996	996	996	198
520	20240604	113400	18932455	997	997	997	997	0
521	20240604	113300	18932455	997	997	997	997	0
522	20240604	113200	18932455	997	997	997	997	0
523	20240604	113100	18932455	997	997	997	997	0
524	20240604	113000	18932455	997	997	997	997	0
525	20240604	112900	18932455	997	997	997	997	0
526	20240604	112800	18932455	997	997	997	997	0
527	20240604	112700	18932455	997	997	997	997	0
528	20240604	112600	18932455	997	997	997	997	100
529	20240604	112500	18832755	997	997	997	997	0
530	20240604	112400	18832755	997	997	997	997	0
531	20240604	112300	18832755	997	997	997	997	0
532	20240604	112200	18832755	997	997	997	997	0
533	20240604	112100	18832755	997	997	997	997	0
534	20240604	112000	18832755	997	997	997	997	0
535	20240604	111900	18832755	997	997	997	997	0
536	20240604	111800	18832755	997	997	997	997	0
537	20240604	111700	18832755	997	997	997	997	0
538	20240604	111600	18832755	997	997	997	997	0
539	20240604	111500	18832755	997	997	997	997	100
540	20240604	111400	18733055	997	997	997	997	60
541	20240604	111300	18673235	997	997	997	997	0
542	20240604	111200	18673235	997	997	997	997	0
543	20240604	111100	18673235	997	997	997	997	0
544	20240604	111000	18673235	997	997	997	997	0
545	20240604	110900	18673235	997	997	997	997	10
546	20240604	110800	18663265	997	997	997	997	0
547	20240604	110700	18663265	997	997	997	997	0
548	20240604	110600	18663265	997	997	997	997	0
549	20240604	110500	18663265	997	997	997	997	10
550	20240604	110400	18653295	996	996	996	996	0
551	20240604	110300	18653295	996	996	996	996	0
552	20240604	110200	18653295	996	996	996	996	0
553	20240604	110100	18653295	996	996	996	996	0
554	20240604	110000	18653295	996	996	996	996	0
555	20240604	105900	18653295	996	996	996	996	0
556	20240604	105800	18653295	996	996	996	996	0
557	20240604	105700	18653295	996	996	996	996	189
558	20240604	105600	18465051	996	996	996	996	90
559	20240604	105500	18375411	996	996	996	996	0
560	20240604	105400	18375411	996	996	996	996	0
561	20240604	105300	18375411	996	996	996	996	0
562	20240604	105200	18375411	996	996	996	996	0
563	20240604	105100	18375411	996	996	996	996	0
564	20240604	105000	18375411	996	996	996	996	201
565	20240604	104900	18175215	997	997	997	997	0
566	20240604	104800	18175215	997	997	997	997	0
567	20240604	104700	18175215	997	997	997	997	0
568	20240604	104600	18175215	997	997	997	997	0
569	20240604	104500	18175215	997	997	997	997	0
570	20240604	104400	18175215	997	997	997	997	0
571	20240604	104300	18175215	997	997	997	997	0
572	20240604	104200	18175215	997	997	997	997	0
573	20240604	104100	18175215	997	997	997	997	0
574	20240604	104000	18175215	997	997	997	997	0
575	20240604	103900	18175215	997	997	997	997	0
576	20240604	103800	18175215	997	997	997	997	0
577	20240604	103700	18175215	997	997	997	997	1
578	20240604	103600	18174218	997	997	997	997	0
579	20240604	103500	18174218	997	997	997	997	0
580	20240604	103400	18174218	997	997	997	997	100
581	20240604	103300	18074518	997	997	997	997	0
582	20240604	103200	18074518	997	997	997	997	0
583	20240604	103100	18074518	997	997	997	997	0
584	20240604	103000	18074518	997	997	997	997	0
585	20240604	102900	18074518	997	997	997	997	0
586	20240604	102800	18074518	997	997	997	997	0
587	20240604	102700	18074518	997	997	997	997	301
588	20240604	102600	17774421	996	996	996	996	10
589	20240604	102500	17764461	997	997	997	997	0
590	20240604	102400	17764461	997	997	997	997	0
591	20240604	102300	17764461	997	997	997	997	0
592	20240604	102200	17764461	997	997	997	997	0
593	20240604	102100	17764461	997	997	997	997	0
594	20240604	102000	17764461	997	997	997	997	0
595	20240604	101900	17764461	997	997	997	997	0
596	20240604	101800	17764461	997	997	997	997	0
597	20240604	101700	17764461	997	997	997	997	0
598	20240604	101600	17764461	997	997	997	997	0
599	20240604	101500	17764461	997	997	997	997	0
600	20240604	101400	17764461	997	997	997	997	0
601	20240604	101300	17764461	997	996	997	996	23
602	20240604	101200	17741545	997	997	997	997	0
603	20240604	101100	17741545	997	997	997	997	0
604	20240604	101000	17741545	997	997	997	997	0
605	20240604	100900	17741545	997	997	997	997	0
606	20240604	100800	17741545	997	997	997	997	7
607	20240604	100700	17734566	997	997	997	997	0
608	20240604	100600	17734566	997	997	997	997	5315
609	20240604	100500	12435511	997	997	997	997	8
610	20240604	100400	12427535	997	997	997	997	0
611	20240604	100300	12427535	997	997	997	997	0
612	20240604	100200	12427535	997	997	997	997	0
613	20240604	100100	12427535	997	997	997	997	8
614	20240604	100000	12419559	997	997	997	997	0
615	20240604	095900	12419559	997	997	997	997	1
616	20240604	095800	12418562	997	997	997	997	1
617	20240604	095700	12417565	997	997	997	997	3
618	20240604	095600	12414574	997	997	997	997	1
619	20240604	095500	12413577	997	997	997	997	0
620	20240604	095400	12413577	997	997	997	997	5
621	20240604	095300	12408592	996	996	996	996	0
622	20240604	095200	12408592	996	996	996	996	0
623	20240604	095100	12408592	996	996	996	996	0
624	20240604	095000	12408592	996	996	996	996	0
625	20240604	094900	12408592	996	996	996	996	0
626	20240604	094800	12408592	996	996	996	996	82
627	20240604	094700	12326920	996	996	996	996	1295
628	20240604	094600	11037100	996	996	996	996	0
629	20240604	094500	11037100	996	996	996	996	0
630	20240604	094400	11037100	996	996	996	996	0
631	20240604	094300	11037100	996	996	996	996	0
632	20240604	094200	11037100	996	996	996	996	0
633	20240604	094100	11037100	996	996	996	996	0
634	20240604	094000	11037100	996	996	996	996	0
635	20240604	093900	11037100	996	996	996	996	855
636	20240604	093800	10185520	996	996	996	996	19
637	20240604	093700	10166596	996	995	996	995	6
638	20240604	093600	10160625	996	996	996	996	0
639	20240604	093500	10160625	996	996	996	996	0
640	20240604	093400	10160625	996	996	996	996	15
641	20240604	093300	10145685	996	996	996	996	10
642	20240604	093200	10135725	996	996	996	996	0
643	20240604	093100	10135725	996	996	996	996	0
644	20240604	093000	10135725	996	996	996	996	0
645	20240604	092900	10135725	996	996	996	996	0
646	20240604	092800	10135725	996	996	996	996	0
647	20240604	092700	10135725	996	996	996	996	10
648	20240604	092600	10125765	996	996	996	996	0
649	20240604	092500	10125765	996	996	996	996	1
650	20240604	092400	10124769	993	993	993	993	0
651	20240604	092300	10124769	993	993	993	993	0
652	20240604	092200	10124769	993	993	993	993	0
653	20240604	092100	10124769	993	993	993	993	280
654	20240604	092000	9846729	994	994	994	994	100
655	20240604	091900	9747329	996	996	996	996	0
656	20240604	091800	9747329	996	996	996	996	10
657	20240604	091700	9737369	994	994	994	994	10
658	20240604	091600	9727429	996	996	996	996	0
659	20240604	091500	9727429	996	995	996	995	150
660	20240604	091400	9578165	993	993	993	993	0
661	20240604	091300	9578165	993	993	993	993	200
662	20240604	091200	9379565	993	993	993	993	0
663	20240604	091100	9379565	993	993	993	993	0
664	20240604	091000	9379565	993	993	993	993	50
665	20240604	090900	9329915	993	993	993	993	353
666	20240604	090800	8979386	993	993	993	993	0
667	20240604	090700	8979386	993	993	993	993	0
668	20240604	090600	8979386	993	996	996	993	16
669	20240604	090500	8963472	997	997	997	997	0
670	20240604	090400	8963472	997	999	999	997	311
671	20240604	090300	8652794	1007	1001	1007	1001	3225
672	20240604	090200	5422529	1001	1005	1005	1001	780
673	20240604	090100	4641743	1007	1010	1011	996	2416
674	20240604	090000	2225627	1010	1010	1016	1010	2200