KissMeData/079950/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	195100	34826876	980	980	980	980	2000
3	20240610	195000	34826876	980	980	980	980	0
4	20240610	194900	34826876	980	980	980	980	0
5	20240610	194800	34826876	980	980	980	980	0
6	20240610	194700	34826876	980	980	980	980	0
7	20240610	194600	34826876	980	980	980	980	0
8	20240610	194500	34826876	980	980	980	980	0
9	20240610	194400	34826876	980	980	980	980	0
10	20240610	194300	34826876	980	980	980	980	0
11	20240610	194200	34826876	980	980	980	980	0
12	20240610	194100	34826876	980	980	980	980	0
13	20240610	194000	34826876	980	980	980	980	0
14	20240610	193900	34826876	980	980	980	980	0
15	20240610	193800	34826876	980	980	980	980	0
16	20240610	193700	34826876	980	980	980	980	0
17	20240610	193600	34826876	980	980	980	980	0
18	20240610	193500	34826876	980	980	980	980	0
19	20240610	193400	34826876	980	980	980	980	0
20	20240610	193300	34826876	980	980	980	980	0
21	20240610	193200	34826876	980	980	980	980	0
22	20240610	193100	34826876	980	980	980	980	0
23	20240610	193000	34826876	980	980	980	980	0
24	20240610	192900	34826876	980	980	980	980	0
25	20240610	192800	34826876	980	980	980	980	0
26	20240610	192700	34826876	980	980	980	980	0
27	20240610	192600	34826876	980	980	980	980	0
28	20240610	192500	34826876	980	980	980	980	0
29	20240610	192400	34826876	980	980	980	980	0
30	20240610	192300	34826876	980	980	980	980	0
31	20240610	192200	34826876	980	980	980	980	0
32	20240610	192100	34826876	980	980	980	980	2000
33	20240610	192000	34826876	980	980	980	980	0
34	20240610	191900	34826876	980	980	980	980	0
35	20240610	191800	34826876	980	980	980	980	0
36	20240610	191700	34826876	980	980	980	980	0
37	20240610	191600	34826876	980	980	980	980	0
38	20240610	191500	34826876	980	980	980	980	0
39	20240610	191400	34826876	980	980	980	980	0
40	20240610	191300	34826876	980	980	980	980	0
41	20240610	191200	34826876	980	980	980	980	0
42	20240610	191100	34826876	980	980	980	980	0
43	20240610	191000	34826876	980	980	980	980	0
44	20240610	190900	34826876	980	980	980	980	0
45	20240610	190800	34826876	980	980	980	980	0
46	20240610	190700	34826876	980	980	980	980	0
47	20240610	190600	34826876	980	980	980	980	0
48	20240610	190500	34826876	980	980	980	980	0
49	20240610	190400	34826876	980	980	980	980	0
50	20240610	190300	34826876	980	980	980	980	0
51	20240610	190200	34826876	980	980	980	980	0
52	20240610	190100	34826876	980	980	980	980	0
53	20240610	190000	34826876	980	980	980	980	0
54	20240610	185900	34826876	980	980	980	980	0
55	20240610	185800	34826876	980	980	980	980	0
56	20240610	185700	34826876	980	980	980	980	0
57	20240610	185600	34826876	980	980	980	980	0
58	20240610	185500	34826876	980	980	980	980	0
59	20240610	185400	34826876	980	980	980	980	0
60	20240610	185300	34826876	980	980	980	980	0
61	20240610	185200	34826876	980	980	980	980	0
62	20240610	185100	34826876	980	980	980	980	2000
63	20240610	185000	34826876	980	980	980	980	0
64	20240610	184900	34826876	980	980	980	980	0
65	20240610	184800	34826876	980	980	980	980	0
66	20240610	184700	34826876	980	980	980	980	0
67	20240610	184600	34826876	980	980	980	980	0
68	20240610	184500	34826876	980	980	980	980	0
69	20240610	184400	34826876	980	980	980	980	0
70	20240610	184300	34826876	980	980	980	980	0
71	20240610	184200	34826876	980	980	980	980	0
72	20240610	184100	34826876	980	980	980	980	0
73	20240610	184000	34826876	980	980	980	980	0
74	20240610	183900	34826876	980	980	980	980	0
75	20240610	183800	34826876	980	980	980	980	0
76	20240610	183700	34826876	980	980	980	980	0
77	20240610	183600	34826876	980	980	980	980	0
78	20240610	183500	34826876	980	980	980	980	0
79	20240610	183400	34826876	980	980	980	980	0
80	20240610	183300	34826876	980	980	980	980	0
81	20240610	183200	34826876	980	980	980	980	0
82	20240610	183100	34826876	980	980	980	980	0
83	20240610	183000	34826876	980	980	980	980	0
84	20240610	182900	34826876	980	980	980	980	0
85	20240610	182800	34826876	980	980	980	980	0
86	20240610	182700	34826876	980	980	980	980	0
87	20240610	182600	34826876	980	980	980	980	0
88	20240610	182500	34826876	980	980	980	980	0
89	20240610	182400	34826876	980	980	980	980	0
90	20240610	182300	34826876	980	980	980	980	0
91	20240610	182200	34826876	980	980	980	980	0
92	20240610	182100	34826876	980	980	980	980	2000
93	20240610	182000	34826876	980	980	980	980	0
94	20240610	181900	34826876	980	980	980	980	0
95	20240610	181800	34826876	980	980	980	980	0
96	20240610	181700	34826876	980	980	980	980	0
97	20240610	181600	34826876	980	980	980	980	0
98	20240610	181500	34826876	980	980	980	980	0
99	20240610	181400	34826876	980	980	980	980	0
100	20240610	181300	34826876	980	980	980	980	0
101	20240610	181200	34826876	980	980	980	980	0
102	20240610	181100	34826876	980	980	980	980	0
103	20240610	181000	34826876	980	980	980	980	0
104	20240610	180900	34826876	980	980	980	980	0
105	20240610	180800	34826876	980	980	980	980	0
106	20240610	180700	34826876	980	980	980	980	0
107	20240610	180600	34826876	980	980	980	980	0
108	20240610	180500	34826876	980	980	980	980	0
109	20240610	180400	34826876	980	980	980	980	0
110	20240610	180300	34826876	980	980	980	980	0
111	20240610	180200	34826876	980	980	980	980	0
112	20240610	180100	34826876	980	980	980	980	0
113	20240610	180000	34826876	980	980	980	980	0
114	20240610	175900	34826876	980	980	980	980	0
115	20240610	175800	34826876	980	980	980	980	0
116	20240610	175700	34826876	980	980	980	980	0
117	20240610	175600	34826876	980	980	980	980	0
118	20240610	175500	34826876	980	980	980	980	0
119	20240610	175400	34826876	980	980	980	980	0
120	20240610	175300	34826876	980	980	980	980	0
121	20240610	175200	34826876	980	980	980	980	0
122	20240610	175100	34826876	980	980	980	980	2000
123	20240610	175000	34826876	980	980	980	980	0
124	20240610	174900	34826876	980	980	980	980	0
125	20240610	174800	34826876	980	980	980	980	0
126	20240610	174700	34826876	980	980	980	980	0
127	20240610	174600	34826876	980	980	980	980	0
128	20240610	174500	34826876	980	980	980	980	0
129	20240610	174400	34826876	980	980	980	980	0
130	20240610	174300	34826876	980	980	980	980	0
131	20240610	174200	34826876	980	980	980	980	0
132	20240610	174100	34826876	980	980	980	980	0
133	20240610	174000	34826876	980	980	980	980	0
134	20240610	173900	34826876	980	980	980	980	0
135	20240610	173800	34826876	980	980	980	980	0
136	20240610	173700	34826876	980	980	980	980	0
137	20240610	173600	34826876	980	980	980	980	0
138	20240610	173500	34826876	980	980	980	980	0
139	20240610	173400	34826876	980	980	980	980	0
140	20240610	173300	34826876	980	980	980	980	0
141	20240610	173200	34826876	980	980	980	980	0
142	20240610	173100	34826876	980	980	980	980	0
143	20240610	173000	34826876	980	980	980	980	0
144	20240610	172900	34826876	980	980	980	980	0
145	20240610	172800	34826876	980	980	980	980	0
146	20240610	172700	34826876	980	980	980	980	0
147	20240610	172600	34826876	980	980	980	980	0
148	20240610	172500	34826876	980	980	980	980	0
149	20240610	172400	34826876	980	980	980	980	0
150	20240610	172300	34826876	980	980	980	980	0
151	20240610	172200	34826876	980	980	980	980	0
152	20240610	172100	34826876	980	980	980	980	2000
153	20240610	172000	34826876	980	980	980	980	0
154	20240610	171900	34826876	980	980	980	980	0
155	20240610	171800	34826876	980	980	980	980	0
156	20240610	171700	34826876	980	980	980	980	0
157	20240610	171600	34826876	980	980	980	980	0
158	20240610	171500	34826876	980	980	980	980	0
159	20240610	171400	34826876	980	980	980	980	0
160	20240610	171300	34826876	980	980	980	980	0
161	20240610	171200	34826876	980	980	980	980	0
162	20240610	171100	34826876	980	980	980	980	0
163	20240610	171000	34826876	980	980	980	980	0
164	20240610	170900	34826876	980	980	980	980	0
165	20240610	170800	34826876	980	980	980	980	0
166	20240610	170700	34826876	980	980	980	980	0
167	20240610	170600	34826876	980	980	980	980	0
168	20240610	170500	34826876	980	980	980	980	0
169	20240610	170400	34826876	980	980	980	980	0
170	20240610	170300	34826876	980	980	980	980	0
171	20240610	170200	34826876	980	980	980	980	0
172	20240610	170100	34826876	980	980	980	980	0
173	20240610	170000	34826876	980	980	980	980	0
174	20240610	165900	34826876	980	980	980	980	0
175	20240610	165800	34826876	980	980	980	980	0
176	20240610	165700	34826876	980	980	980	980	0
177	20240610	165600	34826876	980	980	980	980	0
178	20240610	165500	34826876	980	980	980	980	0
179	20240610	165400	34826876	980	980	980	980	0
180	20240610	165300	34826876	980	980	980	980	0
181	20240610	165200	34826876	980	980	980	980	0
182	20240610	165100	34826876	980	980	980	980	2000
183	20240610	165000	34826876	980	980	980	980	0
184	20240610	164900	34826876	980	980	980	980	0
185	20240610	164800	34826876	980	980	980	980	0
186	20240610	164700	34826876	980	980	980	980	0
187	20240610	164600	34826876	980	980	980	980	0
188	20240610	164500	34826876	980	980	980	980	0
189	20240610	164400	34826876	980	980	980	980	0
190	20240610	164300	34826876	980	980	980	980	0
191	20240610	164200	34826876	980	980	980	980	0
192	20240610	164100	34826876	980	980	980	980	0
193	20240610	164000	34826876	980	980	980	980	0
194	20240610	163900	34826876	980	980	980	980	0
195	20240610	163800	34826876	980	980	980	980	0
196	20240610	163700	34826876	980	980	980	980	0
197	20240610	163600	34826876	980	980	980	980	0
198	20240610	163500	34826876	980	980	980	980	0
199	20240610	163400	34826876	980	980	980	980	0
200	20240610	163300	34826876	980	980	980	980	0
201	20240610	163200	34826876	980	980	980	980	0
202	20240610	163100	34826876	980	980	980	980	0
203	20240610	163000	34826876	980	980	980	980	0
204	20240610	162900	34826876	980	980	980	980	0
205	20240610	162800	34826876	980	980	980	980	0
206	20240610	162700	34826876	980	980	980	980	0
207	20240610	162600	34826876	980	980	980	980	0
208	20240610	162500	34826876	980	980	980	980	0
209	20240610	162400	34826876	980	980	980	980	0
210	20240610	162300	34826876	980	980	980	980	0
211	20240610	162200	34826876	980	980	980	980	0
212	20240610	162100	34826876	980	980	980	980	2000
213	20240610	162000	34826876	980	980	980	980	0
214	20240610	161900	34826876	980	980	980	980	0
215	20240610	161800	34826876	980	980	980	980	0
216	20240610	161700	34826876	980	980	980	980	0
217	20240610	161600	34826876	980	980	980	980	0
218	20240610	161500	34826876	980	980	980	980	0
219	20240610	161400	34826876	980	980	980	980	0
220	20240610	161300	34826876	980	980	980	980	0
221	20240610	161200	34826876	980	980	980	980	0
222	20240610	161100	34826876	980	980	980	980	0
223	20240610	161000	34826876	980	980	980	980	0
224	20240610	160900	34826876	980	980	980	980	0
225	20240610	160800	34826876	980	980	980	980	0
226	20240610	160700	34826876	980	980	980	980	0
227	20240610	160600	34826876	980	980	980	980	0
228	20240610	160500	34826876	980	980	980	980	0
229	20240610	160400	34826876	980	980	980	980	0
230	20240610	160300	34826876	980	980	980	980	0
231	20240610	160200	34826876	980	980	980	980	0
232	20240610	160100	34826876	980	980	980	980	0
233	20240610	160000	34826876	980	980	980	980	0
234	20240610	155900	34826876	980	980	980	980	0
235	20240610	155800	34826876	980	980	980	980	0
236	20240610	155700	34826876	980	980	980	980	0
237	20240610	155600	34826876	980	980	980	980	0
238	20240610	155500	34826876	980	980	980	980	0
239	20240610	155400	34826876	980	980	980	980	0
240	20240610	155300	34826876	980	980	980	980	0
241	20240610	155200	34826876	980	980	980	980	0
242	20240610	155100	34826876	980	980	980	980	2000
243	20240610	155000	34826876	980	980	980	980	0
244	20240610	154900	34826876	980	980	980	980	0
245	20240610	154800	34826876	980	980	980	980	0
246	20240610	154700	34826876	980	980	980	980	0
247	20240610	154600	34826876	980	980	980	980	0
248	20240610	154500	34826876	980	980	980	980	0
249	20240610	154400	34826876	980	980	980	980	0
250	20240610	154300	34826876	980	980	980	980	0
251	20240610	154200	34826876	980	980	980	980	0
252	20240610	154100	34826876	980	980	980	980	0
253	20240610	154000	34826876	980	980	980	980	0
254	20240610	153900	34826876	980	980	980	980	0
255	20240610	153800	34826876	980	980	980	980	0
256	20240610	153700	34826876	980	980	980	980	0
257	20240610	153600	34826876	980	980	980	980	0
258	20240610	153500	34826876	980	980	980	980	0
259	20240610	153400	34826876	980	980	980	980	0
260	20240610	153300	34826876	980	980	980	980	0
261	20240610	153200	34826876	980	980	980	980	0
262	20240610	153100	34826876	980	980	980	980	0
263	20240610	153000	34826876	980	980	980	980	2000
264	20240610	152900	32866876	982	982	982	982	0
265	20240610	152800	32866876	982	982	982	982	0
266	20240610	152700	32866876	982	982	982	982	0
267	20240610	152600	32866876	982	982	982	982	0
268	20240610	152500	32866876	982	982	982	982	0
269	20240610	152400	32866876	982	982	982	982	0
270	20240610	152300	32866876	982	982	982	982	0
271	20240610	152200	32866876	982	982	982	982	0
272	20240610	152100	32866876	982	982	982	982	0
273	20240610	152000	32866876	982	982	982	982	0
274	20240610	151900	32866876	982	983	983	982	443
275	20240610	151800	32431849	983	983	983	983	0
276	20240610	151700	32431849	983	983	983	983	0
277	20240610	151600	32431849	983	983	983	983	0
278	20240610	151500	32431849	983	983	983	983	112
279	20240610	151400	32321753	985	985	985	985	361
280	20240610	151300	31966168	985	985	985	985	0
281	20240610	151200	31966168	985	985	985	985	0
282	20240610	151100	31966168	985	985	985	985	0
283	20240610	151000	31966168	985	985	985	985	0
284	20240610	150900	31966168	985	985	985	985	2
285	20240610	150800	31964198	985	985	985	985	0
286	20240610	150700	31964198	985	985	985	985	50
287	20240610	150600	31914948	985	985	985	985	0
288	20240610	150500	31914948	985	985	985	985	2
289	20240610	150400	31912978	985	985	985	985	0
290	20240610	150300	31912978	985	985	985	985	0
291	20240610	150200	31912978	985	985	985	985	0
292	20240610	150100	31912978	985	985	985	985	0
293	20240610	150000	31912978	985	985	985	985	0
294	20240610	145900	31912978	985	985	985	985	0
295	20240610	145800	31912978	985	985	985	985	0
296	20240610	145700	31912978	985	984	985	984	1256
297	20240610	145600	30675856	984	984	984	984	117
298	20240610	145500	30560728	984	984	984	984	0
299	20240610	145400	30560728	984	984	984	984	0
300	20240610	145300	30560728	984	984	984	984	0
301	20240610	145200	30560728	984	984	984	984	0
302	20240610	145100	30560728	984	984	984	984	0
303	20240610	145000	30560728	984	984	984	984	0
304	20240610	144900	30560728	984	984	984	984	10
305	20240610	144800	30550888	984	984	984	984	0
306	20240610	144700	30550888	984	984	984	984	0
307	20240610	144600	30550888	984	984	984	984	0
308	20240610	144500	30550888	984	984	984	984	119
309	20240610	144400	30433792	985	985	985	985	347
310	20240610	144300	30091997	985	985	985	985	0
311	20240610	144200	30091997	985	985	985	985	0
312	20240610	144100	30091997	985	985	985	985	0
313	20240610	144000	30091997	985	985	985	985	100
314	20240610	143900	29993497	985	985	985	985	0
315	20240610	143800	29993497	985	985	985	985	0
316	20240610	143700	29993497	985	985	985	985	0
317	20240610	143600	29993497	985	985	985	985	0
318	20240610	143500	29993497	985	985	985	985	0
319	20240610	143400	29993497	985	985	985	985	0
320	20240610	143300	29993497	985	985	985	985	0
321	20240610	143200	29993497	985	985	985	985	0
322	20240610	143100	29993497	985	985	985	985	2
323	20240610	143000	29991527	985	985	985	985	0
324	20240610	142900	29991527	985	985	985	985	0
325	20240610	142800	29991527	985	985	985	985	0
326	20240610	142700	29991527	985	985	985	985	0
327	20240610	142600	29991527	985	985	985	985	0
328	20240610	142500	29991527	985	985	985	985	0
329	20240610	142400	29991527	985	985	985	985	0
330	20240610	142300	29991527	985	985	985	985	0
331	20240610	142200	29991527	985	985	985	985	0
332	20240610	142100	29991527	985	985	985	985	0
333	20240610	142000	29991527	985	985	985	985	0
334	20240610	141900	29991527	985	985	985	985	0
335	20240610	141800	29991527	985	985	985	985	2
336	20240610	141700	29989557	985	985	985	985	0
337	20240610	141600	29989557	985	985	985	985	0
338	20240610	141500	29989557	985	985	985	985	2
339	20240610	141400	29987587	982	983	983	982	200
340	20240610	141300	29791036	985	985	985	985	0
341	20240610	141200	29791036	985	985	985	985	0
342	20240610	141100	29791036	985	985	985	985	0
343	20240610	141000	29791036	985	985	985	985	0
344	20240610	140900	29791036	985	985	985	985	0
345	20240610	140800	29791036	985	985	985	985	0
346	20240610	140700	29791036	985	985	985	985	1
347	20240610	140600	29790051	986	986	986	986	0
348	20240610	140500	29790051	986	986	986	986	0
349	20240610	140400	29790051	986	986	986	986	0
350	20240610	140300	29790051	986	986	986	986	0
351	20240610	140200	29790051	986	986	986	986	0
352	20240610	140100	29790051	986	986	986	986	0
353	20240610	140000	29790051	986	986	986	986	0
354	20240610	135900	29790051	986	986	986	986	0
355	20240610	135800	29790051	986	986	986	986	0
356	20240610	135700	29790051	986	986	986	986	0
357	20240610	135600	29790051	986	986	986	986	0
358	20240610	135500	29790051	986	986	986	986	0
359	20240610	135400	29790051	986	986	986	986	0
360	20240610	135300	29790051	986	986	986	986	2
361	20240610	135200	29788079	987	987	987	987	0
362	20240610	135100	29788079	987	987	987	987	0
363	20240610	135000	29788079	987	987	987	987	0
364	20240610	134900	29788079	987	987	987	987	0
365	20240610	134800	29788079	987	987	987	987	0
366	20240610	134700	29788079	987	987	987	987	0
367	20240610	134600	29788079	987	987	987	987	0
368	20240610	134500	29788079	987	987	987	987	0
369	20240610	134400	29788079	987	987	987	987	0
370	20240610	134300	29788079	987	987	987	987	0
371	20240610	134200	29788079	987	987	987	987	100
372	20240610	134100	29689379	987	987	987	987	0
373	20240610	134000	29689379	987	987	987	987	0
374	20240610	133900	29689379	987	987	987	987	0
375	20240610	133800	29689379	987	987	987	987	0
376	20240610	133700	29689379	987	987	987	987	0
377	20240610	133600	29689379	987	987	987	987	0
378	20240610	133500	29689379	987	987	987	987	0
379	20240610	133400	29689379	987	987	987	987	0
380	20240610	133300	29689379	987	987	987	987	0
381	20240610	133200	29689379	987	987	987	987	1
382	20240610	133100	29688392	987	987	987	987	0
383	20240610	133000	29688392	987	987	987	987	0
384	20240610	132900	29688392	987	987	987	987	0
385	20240610	132800	29688392	987	987	987	987	0
386	20240610	132700	29688392	987	987	987	987	0
387	20240610	132600	29688392	987	987	987	987	0
388	20240610	132500	29688392	987	987	987	987	0
389	20240610	132400	29688392	987	987	987	987	0
390	20240610	132300	29688392	987	987	987	987	0
391	20240610	132200	29688392	987	987	987	987	0
392	20240610	132100	29688392	987	987	987	987	0
393	20240610	132000	29688392	987	987	987	987	0
394	20240610	131900	29688392	987	987	987	987	0
395	20240610	131800	29688392	987	987	987	987	100
396	20240610	131700	29589692	987	987	987	987	0
397	20240610	131600	29589692	987	987	987	987	0
398	20240610	131500	29589692	987	987	987	987	1
399	20240610	131400	29588705	989	989	989	989	0
400	20240610	131300	29588705	989	989	989	989	0
401	20240610	131200	29588705	989	989	989	989	0
402	20240610	131100	29588705	989	989	989	989	0
403	20240610	131000	29588705	989	989	989	989	0
404	20240610	130900	29588705	989	989	989	989	0
405	20240610	130800	29588705	989	989	989	989	0
406	20240610	130700	29588705	989	989	989	989	0
407	20240610	130600	29588705	989	989	989	989	300
408	20240610	130500	29292005	989	989	989	989	0
409	20240610	130400	29292005	989	989	989	989	0
410	20240610	130300	29292005	989	989	989	989	0
411	20240610	130200	29292005	989	989	989	989	0
412	20240610	130100	29292005	989	989	989	989	0
413	20240610	130000	29292005	989	989	989	989	0
414	20240610	125900	29292005	989	989	989	989	0
415	20240610	125800	29292005	989	989	989	989	0
416	20240610	125700	29292005	989	989	989	989	0
417	20240610	125600	29292005	989	989	989	989	1
418	20240610	125500	29291016	983	983	983	983	0
419	20240610	125400	29291016	983	983	983	983	0
420	20240610	125300	29291016	983	983	983	983	0
421	20240610	125200	29291016	983	983	983	983	0
422	20240610	125100	29291016	983	983	983	983	0
423	20240610	125000	29291016	983	983	983	983	1950
424	20240610	124900	27374166	989	989	989	989	0
425	20240610	124800	27374166	989	989	989	989	0
426	20240610	124700	27374166	989	989	989	989	0
427	20240610	124600	27374166	989	989	989	989	1
428	20240610	124500	27373177	989	989	989	989	0
429	20240610	124400	27373177	989	989	989	989	0
430	20240610	124300	27373177	989	989	989	989	0
431	20240610	124200	27373177	989	989	989	989	0
432	20240610	124100	27373177	989	989	989	989	0
433	20240610	124000	27373177	989	989	989	989	0
434	20240610	123900	27373177	989	989	989	984	3
435	20240610	123800	27370215	989	989	989	989	2
436	20240610	123700	27368237	989	989	989	989	0
437	20240610	123600	27368237	989	989	989	989	0
438	20240610	123500	27368237	989	989	989	989	0
439	20240610	123400	27368237	989	989	989	989	0
440	20240610	123300	27368237	989	989	989	989	1
441	20240610	123200	27367248	989	989	989	989	0
442	20240610	123100	27367248	989	989	989	989	200
443	20240610	123000	27169448	990	990	990	990	0
444	20240610	122900	27169448	990	990	990	990	0
445	20240610	122800	27169448	990	990	990	990	0
446	20240610	122700	27169448	990	990	990	990	0
447	20240610	122600	27169448	990	990	990	990	0
448	20240610	122500	27169448	990	990	990	990	0
449	20240610	122400	27169448	990	990	990	990	0
450	20240610	122300	27169448	990	990	990	990	0
451	20240610	122200	27169448	990	990	990	990	0
452	20240610	122100	27169448	990	990	990	990	0
453	20240610	122000	27169448	990	990	990	990	0
454	20240610	121900	27169448	990	990	990	990	0
455	20240610	121800	27169448	990	990	990	990	0
456	20240610	121700	27169448	990	990	990	990	0
457	20240610	121600	27169448	990	990	990	990	0
458	20240610	121500	27169448	990	990	990	990	0
459	20240610	121400	27169448	990	990	990	990	0
460	20240610	121300	27169448	990	990	990	990	0
461	20240610	121200	27169448	990	990	990	990	0
462	20240610	121100	27169448	990	990	990	990	0
463	20240610	121000	27169448	990	990	990	990	0
464	20240610	120900	27169448	990	990	990	990	0
465	20240610	120800	27169448	990	990	990	990	0
466	20240610	120700	27169448	990	990	990	990	0
467	20240610	120600	27169448	990	990	990	990	0
468	20240610	120500	27169448	990	990	990	990	0
469	20240610	120400	27169448	990	990	990	990	0
470	20240610	120300	27169448	990	990	990	990	0
471	20240610	120200	27169448	990	990	990	990	0
472	20240610	120100	27169448	990	990	990	990	0
473	20240610	120000	27169448	990	990	990	990	0
474	20240610	115900	27169448	990	990	990	990	0
475	20240610	115800	27169448	990	990	990	990	1
476	20240610	115700	27168458	990	990	990	990	0
477	20240610	115600	27168458	990	990	990	990	0
478	20240610	115500	27168458	990	990	990	990	0
479	20240610	115400	27168458	990	990	990	990	0
480	20240610	115300	27168458	990	990	990	990	0
481	20240610	115200	27168458	990	990	990	990	0
482	20240610	115100	27168458	990	990	990	990	0
483	20240610	115000	27168458	990	990	990	990	0
484	20240610	114900	27168458	990	990	990	990	0
485	20240610	114800	27168458	990	990	990	990	0
486	20240610	114700	27168458	990	990	990	990	0
487	20240610	114600	27168458	990	990	990	990	0
488	20240610	114500	27168458	990	990	990	990	0
489	20240610	114400	27168458	990	990	990	990	0
490	20240610	114300	27168458	990	989	990	989	4
491	20240610	114200	27164501	989	989	989	989	13
492	20240610	114100	27151644	989	989	989	989	100
493	20240610	114000	27052744	989	989	989	989	0
494	20240610	113900	27052744	989	989	989	989	0
495	20240610	113800	27052744	989	989	989	989	0
496	20240610	113700	27052744	989	989	989	989	0
497	20240610	113600	27052744	989	989	989	989	0
498	20240610	113500	27052744	989	989	989	989	200
499	20240610	113400	26854944	990	990	990	990	0
500	20240610	113300	26854944	990	990	990	990	0
501	20240610	113200	26854944	990	990	990	990	0
502	20240610	113100	26854944	990	990	990	990	0
503	20240610	113000	26854944	990	990	990	990	0
504	20240610	112900	26854944	990	990	990	990	0
505	20240610	112800	26854944	990	990	990	990	0
506	20240610	112700	26854944	990	990	990	990	0
507	20240610	112600	26854944	990	990	990	990	0
508	20240610	112500	26854944	990	990	990	990	0
509	20240610	112400	26854944	990	990	990	990	0
510	20240610	112300	26854944	990	990	990	990	0
511	20240610	112200	26854944	990	990	990	990	0
512	20240610	112100	26854944	990	990	990	990	0
513	20240610	112000	26854944	990	990	990	990	0
514	20240610	111900	26854944	990	990	990	990	0
515	20240610	111800	26854944	990	990	990	990	0
516	20240610	111700	26854944	990	990	990	990	0
517	20240610	111600	26854944	990	990	990	990	0
518	20240610	111500	26854944	990	985	990	985	210
519	20240610	111400	26647664	981	981	981	981	150
520	20240610	111300	26500514	981	981	981	981	0
521	20240610	111200	26500514	981	981	981	981	0
522	20240610	111100	26500514	981	981	981	981	0
523	20240610	111000	26500514	981	981	981	981	0
524	20240610	110900	26500514	981	981	981	981	0
525	20240610	110800	26500514	981	981	981	981	0
526	20240610	110700	26500514	981	981	981	981	0
527	20240610	110600	26500514	981	981	981	981	300
528	20240610	110500	26206214	981	981	981	981	0
529	20240610	110400	26206214	981	981	981	981	0
530	20240610	110300	26206214	981	981	981	981	0
531	20240610	110200	26206214	981	982	982	981	1100
532	20240610	110100	25126974	982	982	982	982	0
533	20240610	110000	25126974	982	982	982	982	0
534	20240610	105900	25126974	982	982	982	982	0
535	20240610	105800	25126974	982	982	982	982	0
536	20240610	105700	25126974	982	982	982	982	0
537	20240610	105600	25126974	982	982	982	982	96
538	20240610	105500	25032702	986	986	986	986	0
539	20240610	105400	25032702	986	986	986	986	0
540	20240610	105300	25032702	986	986	986	986	0
541	20240610	105200	25032702	986	986	986	986	0
542	20240610	105100	25032702	986	986	986	986	0
543	20240610	105000	25032702	986	986	986	986	0
544	20240610	104900	25032702	986	986	986	986	69
545	20240610	104800	24964668	986	986	986	986	0
546	20240610	104700	24964668	986	986	986	986	0
547	20240610	104600	24964668	986	986	986	986	0
548	20240610	104500	24964668	986	986	986	986	0
549	20240610	104400	24964668	986	986	986	986	100
550	20240610	104300	24866068	987	987	987	987	2
551	20240610	104200	24864094	990	990	990	990	0
552	20240610	104100	24864094	990	990	990	990	0
553	20240610	104000	24864094	990	990	990	990	0
554	20240610	103900	24864094	990	990	990	990	0
555	20240610	103800	24864094	990	990	990	990	0
556	20240610	103700	24864094	990	990	990	990	0
557	20240610	103600	24864094	990	990	990	990	0
558	20240610	103500	24864094	990	990	990	990	0
559	20240610	103400	24864094	990	990	990	990	0
560	20240610	103300	24864094	990	990	990	990	0
561	20240610	103200	24864094	990	990	990	990	10
562	20240610	103100	24854194	980	982	982	980	1500
563	20240610	103000	23382630	980	980	980	980	0
564	20240610	102900	23382630	980	984	984	980	7089
565	20240610	102800	16428326	984	984	984	984	1807
566	20240610	102700	14650238	983	989	989	983	6458
567	20240610	102600	8289478	991	991	991	991	456
568	20240610	102500	7837582	991	991	992	991	2200
569	20240610	102400	5657238	991	991	991	991	40
570	20240610	102300	5617598	990	990	990	990	0
571	20240610	102200	5617598	990	990	990	990	0
572	20240610	102100	5617598	990	990	990	990	0
573	20240610	102000	5617598	990	990	990	990	0
574	20240610	101900	5617598	990	990	990	990	0
575	20240610	101800	5617598	990	990	990	990	0
576	20240610	101700	5617598	990	990	990	990	30
577	20240610	101600	5587898	991	991	991	991	0
578	20240610	101500	5587898	991	992	992	991	449
579	20240610	101400	5142501	995	995	995	995	0
580	20240610	101300	5142501	995	995	995	995	0
581	20240610	101200	5142501	995	995	995	995	0
582	20240610	101100	5142501	995	995	995	995	0
583	20240610	101000	5142501	995	995	995	995	0
584	20240610	100900	5142501	995	995	995	995	5
585	20240610	100800	5137526	997	997	997	997	0
586	20240610	100700	5137526	997	997	997	997	0
587	20240610	100600	5137526	997	997	997	997	0
588	20240610	100500	5137526	997	997	997	997	10
589	20240610	100400	5127556	992	992	992	992	0
590	20240610	100300	5127556	992	992	992	992	0
591	20240610	100200	5127556	992	992	992	992	0
592	20240610	100100	5127556	992	992	992	992	0
593	20240610	100000	5127556	992	992	992	992	0
594	20240610	095900	5127556	992	993	993	992	241
595	20240610	095800	4888407	998	998	998	998	0
596	20240610	095700	4888407	998	998	998	998	0
597	20240610	095600	4888407	998	998	998	998	0
598	20240610	095500	4888407	998	998	998	998	0
599	20240610	095400	4888407	998	998	998	998	0
600	20240610	095300	4888407	998	998	998	998	0
601	20240610	095200	4888407	998	998	998	998	2
602	20240610	095100	4886411	998	998	998	998	0
603	20240610	095000	4886411	998	998	998	998	0
604	20240610	094900	4886411	998	998	998	998	0
605	20240610	094800	4886411	998	998	998	998	0
606	20240610	094700	4886411	998	998	998	998	0
607	20240610	094600	4886411	998	998	998	998	0
608	20240610	094500	4886411	998	998	998	998	0
609	20240610	094400	4886411	998	998	998	998	0
610	20240610	094300	4886411	998	998	998	998	0
611	20240610	094200	4886411	998	998	998	998	1
612	20240610	094100	4885413	993	993	993	993	0
613	20240610	094000	4885413	993	993	993	993	0
614	20240610	093900	4885413	993	993	993	993	0
615	20240610	093800	4885413	993	993	993	993	0
616	20240610	093700	4885413	993	993	993	993	0
617	20240610	093600	4885413	993	993	993	993	0
618	20240610	093500	4885413	993	993	993	993	0
619	20240610	093400	4885413	993	993	993	993	0
620	20240610	093300	4885413	993	993	993	993	0
621	20240610	093200	4885413	993	993	993	993	0
622	20240610	093100	4885413	993	993	993	993	0
623	20240610	093000	4885413	993	993	993	993	1000
624	20240610	092900	3892413	999	999	999	999	0
625	20240610	092800	3892413	999	999	999	999	0
626	20240610	092700	3892413	999	999	999	999	0
627	20240610	092600	3892413	999	999	999	999	0
628	20240610	092500	3892413	999	999	999	999	0
629	20240610	092400	3892413	999	999	999	999	0
630	20240610	092300	3892413	999	999	999	999	0
631	20240610	092200	3892413	999	999	999	999	0
632	20240610	092100	3892413	999	999	999	999	0
633	20240610	092000	3892413	999	999	999	999	70
634	20240610	091900	3822483	999	999	999	999	0
635	20240610	091800	3822483	999	999	999	999	0
636	20240610	091700	3822483	999	999	999	999	0
637	20240610	091600	3822483	999	999	999	999	10
638	20240610	091500	3812493	999	992	999	992	57
639	20240610	091400	3755599	986	986	986	986	0
640	20240610	091300	3755599	986	998	998	986	3121
641	20240610	091200	670045	999	999	999	999	0
642	20240610	091100	670045	999	999	999	999	0
643	20240610	091000	670045	999	999	999	999	153
644	20240610	090900	517198	999	999	999	999	0
645	20240610	090800	517198	999	999	999	999	0
646	20240610	090700	517198	999	999	999	999	0
647	20240610	090600	517198	999	999	999	999	0
648	20240610	090500	517198	999	998	999	998	358
649	20240610	090400	159830	997	997	997	997	0
650	20240610	090300	159830	997	997	997	997	0
651	20240610	090200	159830	997	997	997	997	0
652	20240610	090100	159830	997	997	997	997	0
653	20240610	090000	159830	997	999	999	997	160