KissMeData/036170/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192000	46463768	889	889	889	889	1144
3	20240605	191900	46463768	889	889	889	889	0
4	20240605	191800	46463768	889	889	889	889	0
5	20240605	191700	46463768	889	889	889	889	0
6	20240605	191600	46463768	889	889	889	889	0
7	20240605	191500	46463768	889	889	889	889	0
8	20240605	191400	46463768	889	889	889	889	0
9	20240605	191300	46463768	889	889	889	889	0
10	20240605	191200	46463768	889	889	889	889	0
11	20240605	191100	46463768	889	889	889	889	0
12	20240605	191000	46463768	889	889	889	889	0
13	20240605	190900	46463768	889	889	889	889	0
14	20240605	190800	46463768	889	889	889	889	0
15	20240605	190700	46463768	889	889	889	889	0
16	20240605	190600	46463768	889	889	889	889	0
17	20240605	190500	46463768	889	889	889	889	0
18	20240605	190400	46463768	889	889	889	889	0
19	20240605	190300	46463768	889	889	889	889	0
20	20240605	190200	46463768	889	889	889	889	0
21	20240605	190100	46463768	889	889	889	889	0
22	20240605	190000	46463768	889	889	889	889	0
23	20240605	185900	46463768	889	889	889	889	0
24	20240605	185800	46463768	889	889	889	889	0
25	20240605	185700	46463768	889	889	889	889	0
26	20240605	185600	46463768	889	889	889	889	0
27	20240605	185500	46463768	889	889	889	889	0
28	20240605	185400	46463768	889	889	889	889	0
29	20240605	185300	46463768	889	889	889	889	0
30	20240605	185200	46463768	889	889	889	889	0
31	20240605	185100	46463768	889	889	889	889	0
32	20240605	185000	46463768	889	889	889	889	1144
33	20240605	184900	46463768	889	889	889	889	0
34	20240605	184800	46463768	889	889	889	889	0
35	20240605	184700	46463768	889	889	889	889	0
36	20240605	184600	46463768	889	889	889	889	0
37	20240605	184500	46463768	889	889	889	889	0
38	20240605	184400	46463768	889	889	889	889	0
39	20240605	184300	46463768	889	889	889	889	0
40	20240605	184200	46463768	889	889	889	889	0
41	20240605	184100	46463768	889	889	889	889	0
42	20240605	184000	46463768	889	889	889	889	0
43	20240605	183900	46463768	889	889	889	889	0
44	20240605	183800	46463768	889	889	889	889	0
45	20240605	183700	46463768	889	889	889	889	0
46	20240605	183600	46463768	889	889	889	889	0
47	20240605	183500	46463768	889	889	889	889	0
48	20240605	183400	46463768	889	889	889	889	0
49	20240605	183300	46463768	889	889	889	889	0
50	20240605	183200	46463768	889	889	889	889	0
51	20240605	183100	46463768	889	889	889	889	0
52	20240605	183000	46463768	889	889	889	889	0
53	20240605	182900	46463768	889	889	889	889	0
54	20240605	182800	46463768	889	889	889	889	0
55	20240605	182700	46463768	889	889	889	889	0
56	20240605	182600	46463768	889	889	889	889	0
57	20240605	182500	46463768	889	889	889	889	0
58	20240605	182400	46463768	889	889	889	889	0
59	20240605	182300	46463768	889	889	889	889	0
60	20240605	182200	46463768	889	889	889	889	0
61	20240605	182100	46463768	889	889	889	889	0
62	20240605	182000	46463768	889	889	889	889	1144
63	20240605	181900	46463768	889	889	889	889	0
64	20240605	181800	46463768	889	889	889	889	0
65	20240605	181700	46463768	889	889	889	889	0
66	20240605	181600	46463768	889	889	889	889	0
67	20240605	181500	46463768	889	889	889	889	0
68	20240605	181400	46463768	889	889	889	889	0
69	20240605	181300	46463768	889	889	889	889	0
70	20240605	181200	46463768	889	889	889	889	0
71	20240605	181100	46463768	889	889	889	889	0
72	20240605	181000	46463768	889	889	889	889	0
73	20240605	180900	46463768	889	889	889	889	0
74	20240605	180800	46463768	889	889	889	889	0
75	20240605	180700	46463768	889	889	889	889	0
76	20240605	180600	46463768	889	889	889	889	0
77	20240605	180500	46463768	889	889	889	889	0
78	20240605	180400	46463768	889	889	889	889	0
79	20240605	180300	46463768	889	889	889	889	0
80	20240605	180200	46463768	889	889	889	889	0
81	20240605	180100	46463768	889	889	889	889	0
82	20240605	180000	46463768	889	889	889	889	0
83	20240605	175900	46463768	889	889	889	889	0
84	20240605	175800	46463768	889	889	889	889	0
85	20240605	175700	46463768	889	889	889	889	0
86	20240605	175600	46463768	889	889	889	889	0
87	20240605	175500	46463768	889	889	889	889	0
88	20240605	175400	46463768	889	889	889	889	0
89	20240605	175300	46463768	889	889	889	889	0
90	20240605	175200	46463768	889	889	889	889	0
91	20240605	175100	46463768	889	889	889	889	0
92	20240605	175000	46463768	889	889	889	889	1144
93	20240605	174900	46463768	889	889	889	889	0
94	20240605	174800	46463768	889	889	889	889	0
95	20240605	174700	46463768	889	889	889	889	0
96	20240605	174600	46463768	889	889	889	889	0
97	20240605	174500	46463768	889	889	889	889	0
98	20240605	174400	46463768	889	889	889	889	0
99	20240605	174300	46463768	889	889	889	889	0
100	20240605	174200	46463768	889	889	889	889	0
101	20240605	174100	46463768	889	889	889	889	0
102	20240605	174000	46463768	889	889	889	889	0
103	20240605	173900	46463768	889	889	889	889	0
104	20240605	173800	46463768	889	889	889	889	0
105	20240605	173700	46463768	889	889	889	889	0
106	20240605	173600	46463768	889	889	889	889	0
107	20240605	173500	46463768	889	889	889	889	0
108	20240605	173400	46463768	889	889	889	889	0
109	20240605	173300	46463768	889	889	889	889	0
110	20240605	173200	46463768	889	889	889	889	0
111	20240605	173100	46463768	889	889	889	889	0
112	20240605	173000	46463768	889	889	889	889	0
113	20240605	172900	46463768	889	889	889	889	0
114	20240605	172800	46463768	889	889	889	889	0
115	20240605	172700	46463768	889	889	889	889	0
116	20240605	172600	46463768	889	889	889	889	0
117	20240605	172500	46463768	889	889	889	889	0
118	20240605	172400	46463768	889	889	889	889	0
119	20240605	172300	46463768	889	889	889	889	0
120	20240605	172200	46463768	889	889	889	889	0
121	20240605	172100	46463768	889	889	889	889	0
122	20240605	172000	46463768	889	889	889	889	1144
123	20240605	171900	46463768	889	889	889	889	0
124	20240605	171800	46463768	889	889	889	889	0
125	20240605	171700	46463768	889	889	889	889	0
126	20240605	171600	46463768	889	889	889	889	0
127	20240605	171500	46463768	889	889	889	889	0
128	20240605	171400	46463768	889	889	889	889	0
129	20240605	171300	46463768	889	889	889	889	0
130	20240605	171200	46463768	889	889	889	889	0
131	20240605	171100	46463768	889	889	889	889	0
132	20240605	171000	46463768	889	889	889	889	0
133	20240605	170900	46463768	889	889	889	889	0
134	20240605	170800	46463768	889	889	889	889	0
135	20240605	170700	46463768	889	889	889	889	0
136	20240605	170600	46463768	889	889	889	889	0
137	20240605	170500	46463768	889	889	889	889	0
138	20240605	170400	46463768	889	889	889	889	0
139	20240605	170300	46463768	889	889	889	889	0
140	20240605	170200	46463768	889	889	889	889	0
141	20240605	170100	46463768	889	889	889	889	0
142	20240605	170000	46463768	889	889	889	889	0
143	20240605	165900	46463768	889	889	889	889	0
144	20240605	165800	46463768	889	889	889	889	0
145	20240605	165700	46463768	889	889	889	889	0
146	20240605	165600	46463768	889	889	889	889	0
147	20240605	165500	46463768	889	889	889	889	0
148	20240605	165400	46463768	889	889	889	889	0
149	20240605	165300	46463768	889	889	889	889	0
150	20240605	165200	46463768	889	889	889	889	0
151	20240605	165100	46463768	889	889	889	889	0
152	20240605	165000	46463768	889	889	889	889	1144
153	20240605	164900	46463768	889	889	889	889	0
154	20240605	164800	46463768	889	889	889	889	0
155	20240605	164700	46463768	889	889	889	889	0
156	20240605	164600	46463768	889	889	889	889	0
157	20240605	164500	46463768	889	889	889	889	0
158	20240605	164400	46463768	889	889	889	889	0
159	20240605	164300	46463768	889	889	889	889	0
160	20240605	164200	46463768	889	889	889	889	0
161	20240605	164100	46463768	889	889	889	889	0
162	20240605	164000	46463768	889	889	889	889	0
163	20240605	163900	46463768	889	889	889	889	0
164	20240605	163800	46463768	889	889	889	889	0
165	20240605	163700	46463768	889	889	889	889	0
166	20240605	163600	46463768	889	889	889	889	0
167	20240605	163500	46463768	889	889	889	889	0
168	20240605	163400	46463768	889	889	889	889	0
169	20240605	163300	46463768	889	889	889	889	0
170	20240605	163200	46463768	889	889	889	889	0
171	20240605	163100	46463768	889	889	889	889	0
172	20240605	163000	46463768	889	889	889	889	0
173	20240605	162900	46463768	889	889	889	889	0
174	20240605	162800	46463768	889	889	889	889	0
175	20240605	162700	46463768	889	889	889	889	0
176	20240605	162600	46463768	889	889	889	889	0
177	20240605	162500	46463768	889	889	889	889	0
178	20240605	162400	46463768	889	889	889	889	0
179	20240605	162300	46463768	889	889	889	889	0
180	20240605	162200	46463768	889	889	889	889	0
181	20240605	162100	46463768	889	889	889	889	0
182	20240605	162000	46463768	889	889	889	889	1144
183	20240605	161900	46463768	889	889	889	889	0
184	20240605	161800	46463768	889	889	889	889	0
185	20240605	161700	46463768	889	889	889	889	0
186	20240605	161600	46463768	889	889	889	889	0
187	20240605	161500	46463768	889	889	889	889	0
188	20240605	161400	46463768	889	889	889	889	0
189	20240605	161300	46463768	889	889	889	889	0
190	20240605	161200	46463768	889	889	889	889	0
191	20240605	161100	46463768	889	889	889	889	0
192	20240605	161000	46463768	889	889	889	889	0
193	20240605	160900	46463768	889	889	889	889	0
194	20240605	160800	46463768	889	889	889	889	0
195	20240605	160700	46463768	889	889	889	889	0
196	20240605	160600	46463768	889	889	889	889	0
197	20240605	160500	46463768	889	889	889	889	0
198	20240605	160400	46463768	889	889	889	889	0
199	20240605	160300	46463768	889	889	889	889	0
200	20240605	160200	46463768	889	889	889	889	0
201	20240605	160100	46463768	889	889	889	889	0
202	20240605	160000	46463768	889	889	889	889	0
203	20240605	155900	46463768	889	889	889	889	0
204	20240605	155800	46463768	889	889	889	889	0
205	20240605	155700	46463768	889	889	889	889	0
206	20240605	155600	46463768	889	889	889	889	0
207	20240605	155500	46463768	889	889	889	889	0
208	20240605	155400	46463768	889	889	889	889	0
209	20240605	155300	46463768	889	889	889	889	0
210	20240605	155200	46463768	889	889	889	889	0
211	20240605	155100	46463768	889	889	889	889	0
212	20240605	155000	46463768	889	889	889	889	1144
213	20240605	154900	46463768	889	889	889	889	0
214	20240605	154800	46463768	889	889	889	889	0
215	20240605	154700	46463768	889	889	889	889	0
216	20240605	154600	46463768	889	889	889	889	0
217	20240605	154500	46463768	889	889	889	889	0
218	20240605	154400	46463768	889	889	889	889	0
219	20240605	154300	46463768	889	889	889	889	0
220	20240605	154200	46463768	889	889	889	889	0
221	20240605	154100	46463768	889	889	889	889	0
222	20240605	154000	46463768	889	889	889	889	0
223	20240605	153900	46463768	889	889	889	889	0
224	20240605	153800	46463768	889	889	889	889	0
225	20240605	153700	46463768	889	889	889	889	0
226	20240605	153600	46463768	889	889	889	889	0
227	20240605	153500	46463768	889	889	889	889	0
228	20240605	153400	46463768	889	889	889	889	0
229	20240605	153300	46463768	889	889	889	889	0
230	20240605	153200	46463768	889	889	889	889	0
231	20240605	153100	46463768	889	889	889	889	0
232	20240605	153000	46463768	889	889	889	889	1144
233	20240605	152900	45446752	888	888	888	888	0
234	20240605	152800	45446752	888	888	888	888	0
235	20240605	152700	45446752	888	888	888	888	0
236	20240605	152600	45446752	888	888	888	888	0
237	20240605	152500	45446752	888	888	888	888	0
238	20240605	152400	45446752	888	888	888	888	0
239	20240605	152300	45446752	888	888	888	888	0
240	20240605	152200	45446752	888	888	888	888	0
241	20240605	152100	45446752	888	888	888	888	0
242	20240605	152000	45446752	888	888	888	888	0
243	20240605	151900	45446752	888	888	888	888	0
244	20240605	151800	45446752	888	888	888	888	0
245	20240605	151700	45446752	888	888	888	888	0
246	20240605	151600	45446752	888	888	888	888	0
247	20240605	151500	45446752	888	888	888	888	0
248	20240605	151400	45446752	888	888	888	888	0
249	20240605	151300	45446752	888	888	888	888	0
250	20240605	151200	45446752	888	888	888	888	0
251	20240605	151100	45446752	888	888	888	888	0
252	20240605	151000	45446752	888	885	888	885	2
253	20240605	150900	45444979	888	888	888	888	735
254	20240605	150800	44792299	888	888	888	888	100
255	20240605	150700	44703499	888	888	888	888	20
256	20240605	150600	44685739	888	888	888	888	0
257	20240605	150500	44685739	888	888	888	888	0
258	20240605	150400	44685739	888	888	888	888	0
259	20240605	150300	44685739	888	887	888	887	1745
260	20240605	150200	43136473	888	888	888	888	0
261	20240605	150100	43136473	888	888	888	888	0
262	20240605	150000	43136473	888	888	888	888	0
263	20240605	145900	43136473	888	888	888	888	0
264	20240605	145800	43136473	888	888	888	888	0
265	20240605	145700	43136473	888	888	888	888	0
266	20240605	145600	43136473	888	888	888	888	0
267	20240605	145500	43136473	888	888	888	888	0
268	20240605	145400	43136473	888	888	888	888	0
269	20240605	145300	43136473	888	888	888	888	0
270	20240605	145200	43136473	888	888	888	888	0
271	20240605	145100	43136473	888	888	888	888	0
272	20240605	145000	43136473	888	888	888	888	0
273	20240605	144900	43136473	888	888	888	888	0
274	20240605	144800	43136473	888	888	888	888	0
275	20240605	144700	43136473	888	888	888	888	0
276	20240605	144600	43136473	888	888	888	888	0
277	20240605	144500	43136473	888	888	888	888	0
278	20240605	144400	43136473	888	888	888	888	0
279	20240605	144300	43136473	888	888	888	888	0
280	20240605	144200	43136473	888	888	888	888	0
281	20240605	144100	43136473	888	888	888	888	0
282	20240605	144000	43136473	888	888	888	888	1
283	20240605	143900	43135585	885	885	885	885	1
284	20240605	143800	43134700	888	888	888	888	0
285	20240605	143700	43134700	888	888	888	888	0
286	20240605	143600	43134700	888	888	888	888	42
287	20240605	143500	43097404	888	888	888	888	0
288	20240605	143400	43097404	888	885	888	885	20
289	20240605	143300	43079674	888	888	888	888	0
290	20240605	143200	43079674	888	888	888	888	0
291	20240605	143100	43079674	888	888	888	888	0
292	20240605	143000	43079674	888	888	888	888	1
293	20240605	142900	43078786	888	888	888	888	0
294	20240605	142800	43078786	888	888	888	888	0
295	20240605	142700	43078786	888	888	888	888	0
296	20240605	142600	43078786	888	888	888	888	0
297	20240605	142500	43078786	888	888	888	888	0
298	20240605	142400	43078786	888	888	888	888	1
299	20240605	142300	43077898	888	888	888	888	0
300	20240605	142200	43077898	888	888	888	888	0
301	20240605	142100	43077898	888	888	888	888	0
302	20240605	142000	43077898	888	887	888	887	500
303	20240605	141900	42634266	887	887	887	885	502
304	20240605	141800	42188994	887	887	887	887	0
305	20240605	141700	42188994	887	887	887	887	0
306	20240605	141600	42188994	887	887	887	887	0
307	20240605	141500	42188994	887	887	887	887	0
308	20240605	141400	42188994	887	887	887	887	0
309	20240605	141300	42188994	887	887	887	887	0
310	20240605	141200	42188994	887	887	887	887	0
311	20240605	141100	42188994	887	887	887	887	0
312	20240605	141000	42188994	887	887	887	887	0
313	20240605	140900	42188994	887	887	887	887	0
314	20240605	140800	42188994	887	887	887	887	11
315	20240605	140700	42179237	887	887	887	887	0
316	20240605	140600	42179237	887	887	887	887	0
317	20240605	140500	42179237	887	887	887	887	0
318	20240605	140400	42179237	887	887	887	887	0
319	20240605	140300	42179237	887	887	887	887	0
320	20240605	140200	42179237	887	886	887	886	5000
321	20240605	140100	37744628	886	886	886	886	0
322	20240605	140000	37744628	886	886	886	886	0
323	20240605	135900	37744628	886	886	886	886	0
324	20240605	135800	37744628	886	886	886	886	0
325	20240605	135700	37744628	886	886	886	886	0
326	20240605	135600	37744628	886	886	886	886	0
327	20240605	135500	37744628	886	886	886	886	500
328	20240605	135400	37301628	886	886	886	886	103
329	20240605	135300	37210370	886	886	886	886	1000
330	20240605	135200	36324370	886	886	886	886	0
331	20240605	135100	36324370	886	886	886	886	0
332	20240605	135000	36324370	886	886	886	886	0
333	20240605	134900	36324370	886	886	886	886	0
334	20240605	134800	36324370	886	886	886	886	0
335	20240605	134700	36324370	886	886	886	886	0
336	20240605	134600	36324370	886	886	886	886	0
337	20240605	134500	36324370	886	886	886	886	0
338	20240605	134400	36324370	886	886	886	886	0
339	20240605	134300	36324370	886	886	886	886	0
340	20240605	134200	36324370	886	886	886	886	0
341	20240605	134100	36324370	886	886	886	886	0
342	20240605	134000	36324370	886	886	886	886	0
343	20240605	133900	36324370	886	886	886	886	0
344	20240605	133800	36324370	886	886	886	886	0
345	20240605	133700	36324370	886	886	886	886	0
346	20240605	133600	36324370	886	886	886	886	0
347	20240605	133500	36324370	886	886	886	886	0
348	20240605	133400	36324370	886	886	886	886	0
349	20240605	133300	36324370	886	886	886	886	3
350	20240605	133200	36321712	887	887	887	887	0
351	20240605	133100	36321712	887	887	887	887	0
352	20240605	133000	36321712	887	887	887	887	0
353	20240605	132900	36321712	887	887	887	887	0
354	20240605	132800	36321712	887	887	887	887	0
355	20240605	132700	36321712	887	887	887	887	100
356	20240605	132600	36233012	887	887	887	887	0
357	20240605	132500	36233012	887	887	887	887	0
358	20240605	132400	36233012	887	887	887	887	0
359	20240605	132300	36233012	887	887	887	887	0
360	20240605	132200	36233012	887	887	887	887	0
361	20240605	132100	36233012	887	887	887	887	0
362	20240605	132000	36233012	887	887	887	887	0
363	20240605	131900	36233012	887	887	887	887	0
364	20240605	131800	36233012	887	887	887	887	0
365	20240605	131700	36233012	887	887	887	887	0
366	20240605	131600	36233012	887	887	887	887	0
367	20240605	131500	36233012	887	887	887	887	10
368	20240605	131400	36224142	887	887	887	887	0
369	20240605	131300	36224142	887	887	887	887	0
370	20240605	131200	36224142	887	887	887	887	0
371	20240605	131100	36224142	887	887	887	887	0
372	20240605	131000	36224142	887	887	887	887	0
373	20240605	130900	36224142	887	887	887	887	0
374	20240605	130800	36224142	887	887	887	887	100
375	20240605	130700	36135442	887	887	887	887	0
376	20240605	130600	36135442	887	887	887	887	0
377	20240605	130500	36135442	887	887	887	887	0
378	20240605	130400	36135442	887	887	887	887	0
379	20240605	130300	36135442	887	887	887	887	0
380	20240605	130200	36135442	887	887	887	887	0
381	20240605	130100	36135442	887	887	887	887	100
382	20240605	130000	36046742	886	886	886	886	0
383	20240605	125900	36046742	886	886	886	886	1
384	20240605	125800	36045856	887	886	887	886	180
385	20240605	125700	35886375	886	886	886	886	0
386	20240605	125600	35886375	886	886	886	886	0
387	20240605	125500	35886375	886	886	886	886	147
388	20240605	125400	35756133	886	886	886	886	0
389	20240605	125300	35756133	886	886	886	886	0
390	20240605	125200	35756133	886	886	886	886	100
391	20240605	125100	35667533	886	886	886	886	100
392	20240605	125000	35578933	886	886	886	886	0
393	20240605	124900	35578933	886	886	886	886	0
394	20240605	124800	35578933	886	886	886	886	0
395	20240605	124700	35578933	886	886	886	886	0
396	20240605	124600	35578933	886	886	886	886	0
397	20240605	124500	35578933	886	886	886	886	0
398	20240605	124400	35578933	886	886	886	886	0
399	20240605	124300	35578933	886	886	886	886	185
400	20240605	124200	35415023	886	886	886	886	0
401	20240605	124100	35415023	886	886	886	886	0
402	20240605	124000	35415023	886	886	886	886	0
403	20240605	123900	35415023	886	886	886	886	0
404	20240605	123800	35415023	886	886	886	886	0
405	20240605	123700	35415023	886	886	886	886	0
406	20240605	123600	35415023	886	886	886	886	0
407	20240605	123500	35415023	886	886	886	886	0
408	20240605	123400	35415023	886	886	886	886	0
409	20240605	123300	35415023	886	886	886	886	0
410	20240605	123200	35415023	886	886	886	886	0
411	20240605	123100	35415023	886	886	886	886	0
412	20240605	123000	35415023	886	886	886	886	0
413	20240605	122900	35415023	886	886	886	886	0
414	20240605	122800	35415023	886	886	886	886	0
415	20240605	122700	35415023	886	886	886	886	0
416	20240605	122600	35415023	886	886	886	886	0
417	20240605	122500	35415023	886	886	886	886	0
418	20240605	122400	35415023	886	886	886	886	1
419	20240605	122300	35414137	882	882	882	882	0
420	20240605	122200	35414137	882	882	882	882	0
421	20240605	122100	35414137	882	882	882	882	0
422	20240605	122000	35414137	882	882	882	882	0
423	20240605	121900	35414137	882	882	882	882	0
424	20240605	121800	35414137	882	882	882	882	0
425	20240605	121700	35414137	882	882	882	882	1
426	20240605	121600	35413255	886	883	886	883	263
427	20240605	121500	35181017	883	886	886	883	2
428	20240605	121400	35179248	883	886	886	883	4
429	20240605	121300	35175707	888	888	888	888	0
430	20240605	121200	35175707	888	888	888	888	0
431	20240605	121100	35175707	888	888	888	888	3
432	20240605	121000	35173043	888	888	888	888	1
433	20240605	120900	35172155	883	883	883	883	0
434	20240605	120800	35172155	883	887	888	883	1416
435	20240605	120700	33915914	887	887	887	887	0
436	20240605	120600	33915914	887	887	887	887	0
437	20240605	120500	33915914	887	887	887	887	0
438	20240605	120400	33915914	887	887	887	887	0
439	20240605	120300	33915914	887	887	887	887	0
440	20240605	120200	33915914	887	883	887	883	1100
441	20240605	120100	32944214	884	884	884	884	90
442	20240605	120000	32864654	884	887	887	884	92
443	20240605	115900	32783320	887	885	887	884	911
444	20240605	115800	31977894	887	887	887	887	0
445	20240605	115700	31977894	887	885	887	885	12
446	20240605	115600	31967252	887	887	887	887	0
447	20240605	115500	31967252	887	887	887	887	0
448	20240605	115400	31967252	887	887	887	887	0
449	20240605	115300	31967252	887	887	887	887	0
450	20240605	115200	31967252	887	887	887	887	0
451	20240605	115100	31967252	887	887	887	887	0
452	20240605	115000	31967252	887	887	887	887	0
453	20240605	114900	31967252	887	887	887	887	0
454	20240605	114800	31967252	887	887	887	887	0
455	20240605	114700	31967252	887	887	887	887	0
456	20240605	114600	31967252	887	887	887	887	0
457	20240605	114500	31967252	887	887	887	887	0
458	20240605	114400	31967252	887	887	887	887	0
459	20240605	114300	31967252	887	887	887	887	0
460	20240605	114200	31967252	887	887	887	887	0
461	20240605	114100	31967252	887	887	887	887	0
462	20240605	114000	31967252	887	887	887	887	0
463	20240605	113900	31967252	887	887	887	887	0
464	20240605	113800	31967252	887	887	887	887	0
465	20240605	113700	31967252	887	887	887	887	0
466	20240605	113600	31967252	887	887	887	887	0
467	20240605	113500	31967252	887	887	887	887	0
468	20240605	113400	31967252	887	887	887	887	0
469	20240605	113300	31967252	887	887	887	887	0
470	20240605	113200	31967252	887	887	887	887	0
471	20240605	113100	31967252	887	887	887	887	0
472	20240605	113000	31967252	887	887	887	887	0
473	20240605	112900	31967252	887	887	887	887	0
474	20240605	112800	31967252	887	887	887	887	0
475	20240605	112700	31967252	887	887	887	887	0
476	20240605	112600	31967252	887	887	887	887	0
477	20240605	112500	31967252	887	887	887	887	1
478	20240605	112400	31966365	884	884	884	884	9
479	20240605	112300	31958409	887	887	887	887	1
480	20240605	112200	31957522	884	887	887	884	3
481	20240605	112100	31954864	887	887	887	887	0
482	20240605	112000	31954864	887	887	887	887	0
483	20240605	111900	31954864	887	887	887	887	0
484	20240605	111800	31954864	887	887	887	887	10
485	20240605	111700	31945994	885	885	885	885	0
486	20240605	111600	31945994	885	885	885	885	100
487	20240605	111500	31857494	887	887	887	887	0
488	20240605	111400	31857494	887	887	887	887	0
489	20240605	111300	31857494	887	887	887	887	0
490	20240605	111200	31857494	887	887	887	887	0
491	20240605	111100	31857494	887	887	887	887	0
492	20240605	111000	31857494	887	887	887	887	0
493	20240605	110900	31857494	887	887	887	887	60
494	20240605	110800	31804274	887	887	887	887	0
495	20240605	110700	31804274	887	887	887	887	0
496	20240605	110600	31804274	887	887	887	887	0
497	20240605	110500	31804274	887	887	887	887	1
498	20240605	110400	31803387	887	887	887	887	493
499	20240605	110300	31366096	887	887	887	887	0
500	20240605	110200	31366096	887	887	887	887	0
501	20240605	110100	31366096	887	887	887	887	0
502	20240605	110000	31366096	887	887	887	887	2
503	20240605	105900	31364322	887	887	887	887	0
504	20240605	105800	31364322	887	887	887	887	0
505	20240605	105700	31364322	887	887	887	887	1000
506	20240605	105600	30477322	887	885	887	885	507
507	20240605	105500	30028082	885	885	885	885	500
508	20240605	105400	29585582	886	885	886	885	2010
509	20240605	105300	27805737	884	884	884	884	0
510	20240605	105200	27805737	884	884	884	884	0
511	20240605	105100	27805737	884	884	884	884	1
512	20240605	105000	27804853	884	884	884	884	0
513	20240605	104900	27804853	884	884	884	884	0
514	20240605	104800	27804853	884	884	884	884	312
515	20240605	104700	27529045	884	883	884	883	999
516	20240605	104600	26646149	883	883	883	883	0
517	20240605	104500	26646149	883	883	883	883	0
518	20240605	104400	26646149	883	883	883	883	0
519	20240605	104300	26646149	883	883	883	883	0
520	20240605	104200	26646149	883	883	883	883	0
521	20240605	104100	26646149	883	883	883	883	500
522	20240605	104000	26204649	880	880	880	880	1
523	20240605	103900	26203769	883	882	883	882	5000
524	20240605	103800	21789269	883	883	883	883	0
525	20240605	103700	21789269	883	883	883	883	0
526	20240605	103600	21789269	883	883	883	883	0
527	20240605	103500	21789269	883	883	883	883	0
528	20240605	103400	21789269	883	883	883	883	0
529	20240605	103300	21789269	883	883	883	883	0
530	20240605	103200	21789269	883	883	883	883	0
531	20240605	103100	21789269	883	883	883	883	0
532	20240605	103000	21789269	883	883	883	883	0
533	20240605	102900	21789269	883	883	883	883	0
534	20240605	102800	21789269	883	883	883	883	0
535	20240605	102700	21789269	883	883	883	883	0
536	20240605	102600	21789269	883	883	883	883	0
537	20240605	102500	21789269	883	883	883	883	10
538	20240605	102400	21780439	879	879	879	879	0
539	20240605	102300	21780439	879	879	879	879	0
540	20240605	102200	21780439	879	879	879	879	1
541	20240605	102100	21779560	883	883	883	883	0
542	20240605	102000	21779560	883	883	883	883	0
543	20240605	101900	21779560	883	883	883	883	0
544	20240605	101800	21779560	883	883	883	883	1
545	20240605	101700	21778677	878	878	878	878	1
546	20240605	101600	21777799	883	883	883	883	0
547	20240605	101500	21777799	883	883	883	883	0
548	20240605	101400	21777799	883	883	883	883	0
549	20240605	101300	21777799	883	880	883	880	1276
550	20240605	101200	20654916	880	879	880	879	6000
551	20240605	101100	15375571	879	879	879	879	0
552	20240605	101000	15375571	879	878	879	878	12000
553	20240605	100900	4828532	878	878	878	878	0
554	20240605	100800	4828532	878	878	878	878	1
555	20240605	100700	4827654	878	878	878	878	0
556	20240605	100600	4827654	878	878	878	878	0
557	20240605	100500	4827654	878	878	878	878	0
558	20240605	100400	4827654	878	878	878	878	0
559	20240605	100300	4827654	878	878	878	878	0
560	20240605	100200	4827654	878	878	878	878	12
561	20240605	100100	4817118	878	878	878	878	2
562	20240605	100000	4815362	876	876	876	876	6
563	20240605	095900	4810106	878	879	879	878	2
564	20240605	095800	4808349	879	879	879	879	0
565	20240605	095700	4808349	879	879	879	879	0
566	20240605	095600	4808349	879	879	879	879	0
567	20240605	095500	4808349	879	879	879	879	2
568	20240605	095400	4806591	880	880	880	880	10
569	20240605	095300	4797791	877	877	877	877	0
570	20240605	095200	4797791	877	877	877	877	0
571	20240605	095100	4797791	877	877	877	877	0
572	20240605	095000	4797791	877	877	877	877	501
573	20240605	094900	4358414	880	880	880	880	0
574	20240605	094800	4358414	880	883	883	880	21
575	20240605	094700	4339931	883	883	883	883	0
576	20240605	094600	4339931	883	883	883	883	2
577	20240605	094500	4338165	877	883	883	877	3
578	20240605	094400	4335522	883	883	883	883	0
579	20240605	094300	4335522	883	883	883	883	1
580	20240605	094200	4334639	883	883	883	883	0
581	20240605	094100	4334639	883	883	883	883	0
582	20240605	094000	4334639	883	878	883	878	901
583	20240605	093900	3543556	883	883	883	883	3
584	20240605	093800	3540907	883	883	883	883	10
585	20240605	093700	3532077	883	883	883	883	0
586	20240605	093600	3532077	883	883	883	883	0
587	20240605	093500	3532077	883	883	883	883	0
588	20240605	093400	3532077	883	883	883	883	0
589	20240605	093300	3532077	883	883	883	883	0
590	20240605	093200	3532077	883	883	883	883	1
591	20240605	093100	3531194	878	883	883	878	66
592	20240605	093000	3473241	878	879	879	878	138
593	20240605	092900	3352073	883	880	883	880	2
594	20240605	092800	3350310	883	883	883	883	1
595	20240605	092700	3349427	883	883	883	883	0
596	20240605	092600	3349427	883	883	883	883	1
597	20240605	092500	3348544	880	880	880	880	0
598	20240605	092400	3348544	880	880	883	880	833
599	20240605	092300	2615474	881	881	881	881	469
600	20240605	092200	2202285	883	883	883	883	0
601	20240605	092100	2202285	883	883	883	883	0
602	20240605	092000	2202285	883	883	883	883	0
603	20240605	091900	2202285	883	883	883	883	10
604	20240605	091800	2193455	881	881	881	881	0
605	20240605	091700	2193455	881	881	881	881	0
606	20240605	091600	2193455	881	881	881	881	0
607	20240605	091500	2193455	881	881	881	881	0
608	20240605	091400	2193455	881	881	881	881	0
609	20240605	091300	2193455	881	881	881	881	0
610	20240605	091200	2193455	881	881	881	881	0
611	20240605	091100	2193455	881	883	883	881	571
612	20240605	091000	1690384	884	884	884	884	0
613	20240605	090900	1690384	884	884	884	884	0
614	20240605	090800	1690384	884	884	884	884	4
615	20240605	090700	1686848	884	884	884	884	0
616	20240605	090600	1686848	884	884	884	884	0
617	20240605	090500	1686848	884	884	884	884	1501
618	20240605	090400	359964	884	884	884	884	1
619	20240605	090300	359080	884	884	884	884	0
620	20240605	090200	359080	884	884	884	884	0
621	20240605	090100	359080	884	880	884	880	270
622	20240605	090000	121476	884	880	884	880	138