KissMeData/009460/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	185300	21691103	799	799	799	799	1476
3	20240603	185200	21691103	799	799	799	799	0
4	20240603	185100	21691103	799	799	799	799	0
5	20240603	185000	21691103	799	799	799	799	0
6	20240603	184900	21691103	799	799	799	799	0
7	20240603	184800	21691103	799	799	799	799	0
8	20240603	184700	21691103	799	799	799	799	0
9	20240603	184600	21691103	799	799	799	799	0
10	20240603	184500	21691103	799	799	799	799	0
11	20240603	184400	21691103	799	799	799	799	0
12	20240603	184300	21691103	799	799	799	799	0
13	20240603	184200	21691103	799	799	799	799	0
14	20240603	184100	21691103	799	799	799	799	0
15	20240603	184000	21691103	799	799	799	799	0
16	20240603	183900	21691103	799	799	799	799	0
17	20240603	183800	21691103	799	799	799	799	0
18	20240603	183700	21691103	799	799	799	799	0
19	20240603	183600	21691103	799	799	799	799	0
20	20240603	183500	21691103	799	799	799	799	0
21	20240603	183400	21691103	799	799	799	799	0
22	20240603	183300	21691103	799	799	799	799	0
23	20240603	183200	21691103	799	799	799	799	0
24	20240603	183100	21691103	799	799	799	799	0
25	20240603	183000	21691103	799	799	799	799	0
26	20240603	182900	21691103	799	799	799	799	0
27	20240603	182800	21691103	799	799	799	799	0
28	20240603	182700	21691103	799	799	799	799	0
29	20240603	182600	21691103	799	799	799	799	0
30	20240603	182500	21691103	799	799	799	799	0
31	20240603	182400	21691103	799	799	799	799	0
32	20240603	182300	21691103	799	799	799	799	1476
33	20240603	182200	21691103	799	799	799	799	0
34	20240603	182100	21691103	799	799	799	799	0
35	20240603	182000	21691103	799	799	799	799	0
36	20240603	181900	21691103	799	799	799	799	0
37	20240603	181800	21691103	799	799	799	799	0
38	20240603	181700	21691103	799	799	799	799	0
39	20240603	181600	21691103	799	799	799	799	0
40	20240603	181500	21691103	799	799	799	799	0
41	20240603	181400	21691103	799	799	799	799	0
42	20240603	181300	21691103	799	799	799	799	0
43	20240603	181200	21691103	799	799	799	799	0
44	20240603	181100	21691103	799	799	799	799	0
45	20240603	181000	21691103	799	799	799	799	0
46	20240603	180900	21691103	799	799	799	799	0
47	20240603	180800	21691103	799	799	799	799	0
48	20240603	180700	21691103	799	799	799	799	0
49	20240603	180600	21691103	799	799	799	799	0
50	20240603	180500	21691103	799	799	799	799	0
51	20240603	180400	21691103	799	799	799	799	0
52	20240603	180300	21691103	799	799	799	799	0
53	20240603	180200	21691103	799	799	799	799	0
54	20240603	180100	21691103	799	799	799	799	0
55	20240603	180000	21691103	799	799	799	799	0
56	20240603	175900	21691103	799	799	799	799	0
57	20240603	175800	21691103	799	799	799	799	0
58	20240603	175700	21691103	799	799	799	799	0
59	20240603	175600	21691103	799	799	799	799	0
60	20240603	175500	21691103	799	799	799	799	0
61	20240603	175400	21691103	799	799	799	799	0
62	20240603	175300	21691103	799	799	799	799	1476
63	20240603	175200	21691103	799	799	799	799	0
64	20240603	175100	21691103	799	799	799	799	0
65	20240603	175000	21691103	799	799	799	799	0
66	20240603	174900	21691103	799	799	799	799	0
67	20240603	174800	21691103	799	799	799	799	0
68	20240603	174700	21691103	799	799	799	799	0
69	20240603	174600	21691103	799	799	799	799	0
70	20240603	174500	21691103	799	799	799	799	0
71	20240603	174400	21691103	799	799	799	799	0
72	20240603	174300	21691103	799	799	799	799	0
73	20240603	174200	21691103	799	799	799	799	0
74	20240603	174100	21691103	799	799	799	799	0
75	20240603	174000	21691103	799	799	799	799	0
76	20240603	173900	21691103	799	799	799	799	0
77	20240603	173800	21691103	799	799	799	799	0
78	20240603	173700	21691103	799	799	799	799	0
79	20240603	173600	21691103	799	799	799	799	0
80	20240603	173500	21691103	799	799	799	799	0
81	20240603	173400	21691103	799	799	799	799	0
82	20240603	173300	21691103	799	799	799	799	0
83	20240603	173200	21691103	799	799	799	799	0
84	20240603	173100	21691103	799	799	799	799	0
85	20240603	173000	21691103	799	799	799	799	0
86	20240603	172900	21691103	799	799	799	799	0
87	20240603	172800	21691103	799	799	799	799	0
88	20240603	172700	21691103	799	799	799	799	0
89	20240603	172600	21691103	799	799	799	799	0
90	20240603	172500	21691103	799	799	799	799	0
91	20240603	172400	21691103	799	799	799	799	0
92	20240603	172300	21691103	799	799	799	799	1476
93	20240603	172200	21691103	799	799	799	799	0
94	20240603	172100	21691103	799	799	799	799	0
95	20240603	172000	21691103	799	799	799	799	0
96	20240603	171900	21691103	799	799	799	799	0
97	20240603	171800	21691103	799	799	799	799	0
98	20240603	171700	21691103	799	799	799	799	0
99	20240603	171600	21691103	799	799	799	799	0
100	20240603	171500	21691103	799	799	799	799	0
101	20240603	171400	21691103	799	799	799	799	0
102	20240603	171300	21691103	799	799	799	799	0
103	20240603	171200	21691103	799	799	799	799	0
104	20240603	171100	21691103	799	799	799	799	0
105	20240603	171000	21691103	799	799	799	799	0
106	20240603	170900	21691103	799	799	799	799	0
107	20240603	170800	21691103	799	799	799	799	0
108	20240603	170700	21691103	799	799	799	799	0
109	20240603	170600	21691103	799	799	799	799	0
110	20240603	170500	21691103	799	799	799	799	0
111	20240603	170400	21691103	799	799	799	799	0
112	20240603	170300	21691103	799	799	799	799	0
113	20240603	170200	21691103	799	799	799	799	0
114	20240603	170100	21691103	799	799	799	799	0
115	20240603	170000	21691103	799	799	799	799	0
116	20240603	165900	21691103	799	799	799	799	0
117	20240603	165800	21691103	799	799	799	799	0
118	20240603	165700	21691103	799	799	799	799	0
119	20240603	165600	21691103	799	799	799	799	0
120	20240603	165500	21691103	799	799	799	799	0
121	20240603	165400	21691103	799	799	799	799	0
122	20240603	165300	21691103	799	799	799	799	1476
123	20240603	165200	21691103	799	799	799	799	0
124	20240603	165100	21691103	799	799	799	799	0
125	20240603	165000	21691103	799	799	799	799	0
126	20240603	164900	21691103	799	799	799	799	0
127	20240603	164800	21691103	799	799	799	799	0
128	20240603	164700	21691103	799	799	799	799	0
129	20240603	164600	21691103	799	799	799	799	0
130	20240603	164500	21691103	799	799	799	799	0
131	20240603	164400	21691103	799	799	799	799	0
132	20240603	164300	21691103	799	799	799	799	0
133	20240603	164200	21691103	799	799	799	799	0
134	20240603	164100	21691103	799	799	799	799	0
135	20240603	164000	21691103	799	799	799	799	0
136	20240603	163900	21691103	799	799	799	799	0
137	20240603	163800	21691103	799	799	799	799	0
138	20240603	163700	21691103	799	799	799	799	0
139	20240603	163600	21691103	799	799	799	799	0
140	20240603	163500	21691103	799	799	799	799	0
141	20240603	163400	21691103	799	799	799	799	0
142	20240603	163300	21691103	799	799	799	799	0
143	20240603	163200	21691103	799	799	799	799	0
144	20240603	163100	21691103	799	799	799	799	0
145	20240603	163000	21691103	799	799	799	799	0
146	20240603	162900	21691103	799	799	799	799	0
147	20240603	162800	21691103	799	799	799	799	0
148	20240603	162700	21691103	799	799	799	799	0
149	20240603	162600	21691103	799	799	799	799	0
150	20240603	162500	21691103	799	799	799	799	0
151	20240603	162400	21691103	799	799	799	799	0
152	20240603	162300	21691103	799	799	799	799	1476
153	20240603	162200	21691103	799	799	799	799	0
154	20240603	162100	21691103	799	799	799	799	0
155	20240603	162000	21691103	799	799	799	799	0
156	20240603	161900	21691103	799	799	799	799	0
157	20240603	161800	21691103	799	799	799	799	0
158	20240603	161700	21691103	799	799	799	799	0
159	20240603	161600	21691103	799	799	799	799	0
160	20240603	161500	21691103	799	799	799	799	0
161	20240603	161400	21691103	799	799	799	799	0
162	20240603	161300	21691103	799	799	799	799	0
163	20240603	161200	21691103	799	799	799	799	0
164	20240603	161100	21691103	799	799	799	799	0
165	20240603	161000	21691103	799	799	799	799	0
166	20240603	160900	21691103	799	799	799	799	0
167	20240603	160800	21691103	799	799	799	799	0
168	20240603	160700	21691103	799	799	799	799	0
169	20240603	160600	21691103	799	799	799	799	0
170	20240603	160500	21691103	799	799	799	799	0
171	20240603	160400	21691103	799	799	799	799	0
172	20240603	160300	21691103	799	799	799	799	0
173	20240603	160200	21691103	799	799	799	799	0
174	20240603	160100	21691103	799	799	799	799	0
175	20240603	160000	21691103	799	799	799	799	0
176	20240603	155900	21691103	799	799	799	799	0
177	20240603	155800	21691103	799	799	799	799	0
178	20240603	155700	21691103	799	799	799	799	0
179	20240603	155600	21691103	799	799	799	799	0
180	20240603	155500	21691103	799	799	799	799	0
181	20240603	155400	21691103	799	799	799	799	0
182	20240603	155300	21691103	799	799	799	799	1476
183	20240603	155200	21691103	799	799	799	799	0
184	20240603	155100	21691103	799	799	799	799	0
185	20240603	155000	21691103	799	799	799	799	0
186	20240603	154900	21691103	799	799	799	799	0
187	20240603	154800	21691103	799	799	799	799	0
188	20240603	154700	21691103	799	799	799	799	0
189	20240603	154600	21691103	799	799	799	799	0
190	20240603	154500	21691103	799	799	799	799	0
191	20240603	154400	21691103	799	799	799	799	0
192	20240603	154300	21691103	799	799	799	799	0
193	20240603	154200	21691103	799	799	799	799	0
194	20240603	154100	21691103	799	799	799	799	0
195	20240603	154000	21691103	799	799	799	799	0
196	20240603	153900	21691103	799	799	799	799	0
197	20240603	153800	21691103	799	799	799	799	0
198	20240603	153700	21691103	799	799	799	799	0
199	20240603	153600	21691103	799	799	799	799	0
200	20240603	153500	21691103	799	799	799	799	0
201	20240603	153400	21691103	799	799	799	799	0
202	20240603	153300	21691103	799	799	799	799	0
203	20240603	153200	21691103	799	799	799	799	0
204	20240603	153100	21691103	799	799	799	799	0
205	20240603	153000	21691103	799	799	799	799	1476
206	20240603	152900	20511779	799	799	799	799	0
207	20240603	152800	20511779	799	799	799	799	0
208	20240603	152700	20511779	799	799	799	799	0
209	20240603	152600	20511779	799	799	799	799	0
210	20240603	152500	20511779	799	799	799	799	0
211	20240603	152400	20511779	799	799	799	799	0
212	20240603	152300	20511779	799	799	799	799	0
213	20240603	152200	20511779	799	799	799	799	0
214	20240603	152100	20511779	799	799	799	799	0
215	20240603	152000	20511779	799	799	799	799	0
216	20240603	151900	20511779	799	799	799	799	0
217	20240603	151800	20511779	799	799	799	799	0
218	20240603	151700	20511779	799	799	799	799	0
219	20240603	151600	20511779	799	799	799	799	0
220	20240603	151500	20511779	799	799	799	799	0
221	20240603	151400	20511779	799	799	799	799	0
222	20240603	151300	20511779	799	799	799	799	0
223	20240603	151200	20511779	799	799	799	799	0
224	20240603	151100	20511779	799	799	799	799	0
225	20240603	151000	20511779	799	798	799	798	4
226	20240603	150900	20508586	798	797	798	795	9109
227	20240603	150800	13259679	798	798	798	798	72
228	20240603	150700	13202223	799	799	799	799	0
229	20240603	150600	13202223	799	799	799	799	2
230	20240603	150500	13200625	799	799	799	799	0
231	20240603	150400	13200625	799	799	799	799	0
232	20240603	150300	13200625	799	799	799	799	0
233	20240603	150200	13200625	799	799	799	799	0
234	20240603	150100	13200625	799	799	799	799	0
235	20240603	150000	13200625	799	799	799	799	1
236	20240603	145900	13199826	799	799	799	799	0
237	20240603	145800	13199826	799	799	799	799	0
238	20240603	145700	13199826	799	799	799	799	0
239	20240603	145600	13199826	799	799	799	799	0
240	20240603	145500	13199826	799	799	799	799	1
241	20240603	145400	13199027	798	798	798	798	0
242	20240603	145300	13199027	798	798	798	798	4
243	20240603	145200	13195835	799	799	799	799	0
244	20240603	145100	13195835	799	799	799	799	0
245	20240603	145000	13195835	799	799	799	799	2
246	20240603	144900	13194237	799	799	799	799	0
247	20240603	144800	13194237	799	799	799	799	0
248	20240603	144700	13194237	799	799	799	799	0
249	20240603	144600	13194237	799	799	799	799	0
250	20240603	144500	13194237	799	799	799	799	0
251	20240603	144400	13194237	799	799	799	799	0
252	20240603	144300	13194237	799	799	799	799	0
253	20240603	144200	13194237	799	799	799	799	0
254	20240603	144100	13194237	799	799	799	799	0
255	20240603	144000	13194237	799	799	799	799	0
256	20240603	143900	13194237	799	799	799	799	0
257	20240603	143800	13194237	799	799	799	799	0
258	20240603	143700	13194237	799	799	799	799	0
259	20240603	143600	13194237	799	799	799	799	0
260	20240603	143500	13194237	799	799	799	799	0
261	20240603	143400	13194237	799	799	799	799	0
262	20240603	143300	13194237	799	799	799	799	0
263	20240603	143200	13194237	799	799	799	799	0
264	20240603	143100	13194237	799	799	799	799	0
265	20240603	143000	13194237	799	799	799	799	0
266	20240603	142900	13194237	799	799	799	799	0
267	20240603	142800	13194237	799	799	799	799	1
268	20240603	142700	13193438	799	799	799	799	0
269	20240603	142600	13193438	799	799	799	799	0
270	20240603	142500	13193438	799	799	799	799	0
271	20240603	142400	13193438	799	799	799	799	0
272	20240603	142300	13193438	799	799	799	799	1
273	20240603	142200	13192639	798	798	798	798	7
274	20240603	142100	13187053	799	799	799	799	0
275	20240603	142000	13187053	799	799	799	799	0
276	20240603	141900	13187053	799	799	799	799	0
277	20240603	141800	13187053	799	799	799	799	0
278	20240603	141700	13187053	799	799	799	799	0
279	20240603	141600	13187053	799	799	799	799	0
280	20240603	141500	13187053	799	799	799	799	0
281	20240603	141400	13187053	799	799	799	799	0
282	20240603	141300	13187053	799	799	799	799	0
283	20240603	141200	13187053	799	799	799	799	0
284	20240603	141100	13187053	799	799	799	799	0
285	20240603	141000	13187053	799	799	799	799	0
286	20240603	140900	13187053	799	799	799	799	0
287	20240603	140800	13187053	799	799	799	799	0
288	20240603	140700	13187053	799	799	799	799	0
289	20240603	140600	13187053	799	799	799	799	0
290	20240603	140500	13187053	799	799	799	799	0
291	20240603	140400	13187053	799	799	799	799	0
292	20240603	140300	13187053	799	799	799	799	0
293	20240603	140200	13187053	799	799	799	799	0
294	20240603	140100	13187053	799	799	799	799	0
295	20240603	140000	13187053	799	799	799	799	21
296	20240603	135900	13170274	800	800	800	800	0
297	20240603	135800	13170274	800	800	800	800	0
298	20240603	135700	13170274	800	800	800	800	0
299	20240603	135600	13170274	800	800	800	800	0
300	20240603	135500	13170274	800	800	800	800	0
301	20240603	135400	13170274	800	800	800	800	0
302	20240603	135300	13170274	800	800	800	800	0
303	20240603	135200	13170274	800	799	800	799	149
304	20240603	135100	13051222	799	799	799	799	0
305	20240603	135000	13051222	799	799	799	799	0
306	20240603	134900	13051222	799	799	799	799	0
307	20240603	134800	13051222	799	799	799	799	400
308	20240603	134700	12731622	799	799	799	799	0
309	20240603	134600	12731622	799	799	799	799	15
310	20240603	134500	12719637	799	799	799	799	0
311	20240603	134400	12719637	799	799	799	799	0
312	20240603	134300	12719637	799	799	799	799	0
313	20240603	134200	12719637	799	799	799	799	26
314	20240603	134100	12698863	799	799	799	799	0
315	20240603	134000	12698863	799	799	799	799	0
316	20240603	133900	12698863	799	799	799	799	214
317	20240603	133800	12527877	799	799	799	799	0
318	20240603	133700	12527877	799	799	799	799	0
319	20240603	133600	12527877	799	799	799	799	0
320	20240603	133500	12527877	799	799	799	799	0
321	20240603	133400	12527877	799	799	799	799	150
322	20240603	133300	12408027	799	799	799	799	234
323	20240603	133200	12221061	798	798	798	798	0
324	20240603	133100	12221061	798	798	798	798	1
325	20240603	133000	12220263	798	798	798	798	0
326	20240603	132900	12220263	798	798	798	798	0
327	20240603	132800	12220263	798	797	798	796	512
328	20240603	132700	11812466	797	797	797	797	1
329	20240603	132600	11811669	797	798	798	797	1292
330	20240603	132500	10781915	799	799	799	799	0
331	20240603	132400	10781915	799	799	799	799	0
332	20240603	132300	10781915	799	799	799	799	0
333	20240603	132200	10781915	799	799	799	799	0
334	20240603	132100	10781915	799	799	799	799	0
335	20240603	132000	10781915	799	799	799	799	1003
336	20240603	131900	9980518	798	798	798	798	1
337	20240603	131800	9979720	798	798	798	798	0
338	20240603	131700	9979720	798	798	798	798	0
339	20240603	131600	9979720	798	798	798	798	0
340	20240603	131500	9979720	798	798	798	798	4
341	20240603	131400	9976528	799	799	799	799	0
342	20240603	131300	9976528	799	799	799	799	0
343	20240603	131200	9976528	799	799	799	799	1
344	20240603	131100	9975729	799	799	799	799	0
345	20240603	131000	9975729	799	799	799	799	0
346	20240603	130900	9975729	799	799	799	799	0
347	20240603	130800	9975729	799	799	799	799	0
348	20240603	130700	9975729	799	799	799	799	0
349	20240603	130600	9975729	799	799	799	799	0
350	20240603	130500	9975729	799	799	799	799	1
351	20240603	130400	9974930	799	799	799	799	0
352	20240603	130300	9974930	799	799	799	799	0
353	20240603	130200	9974930	799	799	799	799	0
354	20240603	130100	9974930	799	799	799	799	0
355	20240603	130000	9974930	799	799	799	799	0
356	20240603	125900	9974930	799	799	799	799	0
357	20240603	125800	9974930	799	799	799	799	0
358	20240603	125700	9974930	799	799	799	799	0
359	20240603	125600	9974930	799	799	799	799	0
360	20240603	125500	9974930	799	799	799	799	0
361	20240603	125400	9974930	799	799	799	799	0
362	20240603	125300	9974930	799	799	799	799	0
363	20240603	125200	9974930	799	799	799	799	0
364	20240603	125100	9974930	799	799	799	799	125
365	20240603	125000	9875055	798	798	798	798	0
366	20240603	124900	9875055	798	798	798	798	0
367	20240603	124800	9875055	798	798	798	798	0
368	20240603	124700	9875055	798	798	798	798	0
369	20240603	124600	9875055	798	798	798	798	0
370	20240603	124500	9875055	798	798	798	798	0
371	20240603	124400	9875055	798	798	798	798	0
372	20240603	124300	9875055	798	798	798	798	0
373	20240603	124200	9875055	798	798	798	798	60
374	20240603	124100	9827175	800	800	800	800	0
375	20240603	124000	9827175	800	800	800	800	0
376	20240603	123900	9827175	800	800	800	800	0
377	20240603	123800	9827175	800	800	800	800	0
378	20240603	123700	9827175	800	800	800	800	0
379	20240603	123600	9827175	800	800	800	800	0
380	20240603	123500	9827175	800	799	800	799	27
381	20240603	123400	9805600	799	799	799	799	10
382	20240603	123300	9797610	800	800	800	800	0
383	20240603	123200	9797610	800	800	800	800	0
384	20240603	123100	9797610	800	800	800	800	0
385	20240603	123000	9797610	800	800	800	800	0
386	20240603	122900	9797610	800	800	800	800	0
387	20240603	122800	9797610	800	800	800	800	0
388	20240603	122700	9797610	800	800	800	800	0
389	20240603	122600	9797610	800	800	800	800	0
390	20240603	122500	9797610	800	800	800	800	0
391	20240603	122400	9797610	800	800	800	800	0
392	20240603	122300	9797610	800	800	800	800	0
393	20240603	122200	9797610	800	800	800	799	328
394	20240603	122100	9535213	800	800	800	800	0
395	20240603	122000	9535213	800	800	800	800	0
396	20240603	121900	9535213	800	799	800	799	126
397	20240603	121800	9434538	800	800	800	800	0
398	20240603	121700	9434538	800	800	800	800	1
399	20240603	121600	9433738	799	799	799	799	0
400	20240603	121500	9433738	799	799	799	799	0
401	20240603	121400	9433738	799	799	799	799	0
402	20240603	121300	9433738	799	799	799	799	0
403	20240603	121200	9433738	799	799	799	799	0
404	20240603	121100	9433738	799	799	799	799	500
405	20240603	121000	9034238	800	800	800	800	0
406	20240603	120900	9034238	800	800	800	800	150
407	20240603	120800	8914238	800	800	800	800	0
408	20240603	120700	8914238	800	800	800	800	0
409	20240603	120600	8914238	800	800	800	800	0
410	20240603	120500	8914238	800	800	800	800	0
411	20240603	120400	8914238	800	800	800	800	0
412	20240603	120300	8914238	800	800	800	800	0
413	20240603	120200	8914238	800	800	800	800	0
414	20240603	120100	8914238	800	800	800	800	0
415	20240603	120000	8914238	800	800	800	800	0
416	20240603	115900	8914238	800	800	800	800	0
417	20240603	115800	8914238	800	800	800	800	0
418	20240603	115700	8914238	800	800	800	800	0
419	20240603	115600	8914238	800	800	800	800	0
420	20240603	115500	8914238	800	800	800	800	0
421	20240603	115400	8914238	800	800	800	800	0
422	20240603	115300	8914238	800	800	800	800	0
423	20240603	115200	8914238	800	800	800	800	0
424	20240603	115100	8914238	800	800	800	800	0
425	20240603	115000	8914238	800	800	800	800	0
426	20240603	114900	8914238	800	800	800	800	0
427	20240603	114800	8914238	800	800	800	800	0
428	20240603	114700	8914238	800	800	800	800	0
429	20240603	114600	8914238	800	800	800	800	0
430	20240603	114500	8914238	800	800	800	800	87
431	20240603	114400	8844638	800	800	800	800	0
432	20240603	114300	8844638	800	800	800	800	0
433	20240603	114200	8844638	800	800	800	800	0
434	20240603	114100	8844638	800	800	800	800	0
435	20240603	114000	8844638	800	800	800	800	0
436	20240603	113900	8844638	800	800	800	800	0
437	20240603	113800	8844638	800	800	800	800	0
438	20240603	113700	8844638	800	800	800	800	1
439	20240603	113600	8843838	799	799	799	799	0
440	20240603	113500	8843838	799	799	799	799	1
441	20240603	113400	8843039	800	800	800	800	0
442	20240603	113300	8843039	800	800	800	800	0
443	20240603	113200	8843039	800	800	800	800	0
444	20240603	113100	8843039	800	800	800	800	0
445	20240603	113000	8843039	800	800	800	800	0
446	20240603	112900	8843039	800	800	800	800	0
447	20240603	112800	8843039	800	800	800	800	0
448	20240603	112700	8843039	800	800	800	800	0
449	20240603	112600	8843039	800	800	800	800	3
450	20240603	112500	8840639	800	800	800	800	0
451	20240603	112400	8840639	800	800	800	800	0
452	20240603	112300	8840639	800	800	800	800	0
453	20240603	112200	8840639	800	800	800	800	0
454	20240603	112100	8840639	800	800	800	800	0
455	20240603	112000	8840639	800	800	800	800	1
456	20240603	111900	8839839	799	799	799	799	1
457	20240603	111800	8839040	800	800	800	800	0
458	20240603	111700	8839040	800	800	800	800	0
459	20240603	111600	8839040	800	800	800	800	0
460	20240603	111500	8839040	800	800	800	800	0
461	20240603	111400	8839040	800	800	800	800	0
462	20240603	111300	8839040	800	800	800	800	0
463	20240603	111200	8839040	800	798	800	798	2
464	20240603	111100	8837442	797	799	799	797	1500
465	20240603	111000	7641536	800	800	800	800	0
466	20240603	110900	7641536	800	800	800	800	0
467	20240603	110800	7641536	800	800	800	800	0
468	20240603	110700	7641536	800	800	800	800	0
469	20240603	110600	7641536	800	800	800	800	0
470	20240603	110500	7641536	800	800	800	800	0
471	20240603	110400	7641536	800	800	800	800	0
472	20240603	110300	7641536	800	800	800	800	0
473	20240603	110200	7641536	800	800	800	800	0
474	20240603	110100	7641536	800	800	800	800	0
475	20240603	110000	7641536	800	800	800	800	0
476	20240603	105900	7641536	800	800	800	800	0
477	20240603	105800	7641536	800	800	800	800	0
478	20240603	105700	7641536	800	800	800	800	0
479	20240603	105600	7641536	800	800	800	800	0
480	20240603	105500	7641536	800	800	800	800	0
481	20240603	105400	7641536	800	800	800	800	1
482	20240603	105300	7640736	800	800	800	800	0
483	20240603	105200	7640736	800	800	800	800	1
484	20240603	105100	7639936	799	799	799	799	15
485	20240603	105000	7627951	800	800	800	800	0
486	20240603	104900	7627951	800	800	800	800	0
487	20240603	104800	7627951	800	800	800	800	0
488	20240603	104700	7627951	800	800	800	800	0
489	20240603	104600	7627951	800	800	800	800	0
490	20240603	104500	7627951	800	800	800	800	0
491	20240603	104400	7627951	800	800	800	800	0
492	20240603	104300	7627951	800	800	800	800	1
493	20240603	104200	7627151	799	799	799	799	3
494	20240603	104100	7624754	800	800	800	800	0
495	20240603	104000	7624754	800	800	800	800	0
496	20240603	103900	7624754	800	800	800	800	0
497	20240603	103800	7624754	800	800	800	800	0
498	20240603	103700	7624754	800	800	800	800	0
499	20240603	103600	7624754	800	800	800	800	0
500	20240603	103500	7624754	800	800	800	800	0
501	20240603	103400	7624754	800	800	800	800	0
502	20240603	103300	7624754	800	798	800	798	2
503	20240603	103200	7623156	797	797	797	797	100
504	20240603	103100	7543456	797	798	798	797	3854
505	20240603	103000	4469523	799	799	799	799	1
506	20240603	102900	4468724	798	798	798	798	0
507	20240603	102800	4468724	798	798	798	798	0
508	20240603	102700	4468724	798	798	798	798	0
509	20240603	102600	4468724	798	798	798	798	0
510	20240603	102500	4468724	798	799	799	798	10
511	20240603	102400	4460740	800	800	800	800	1
512	20240603	102300	4459940	800	800	800	800	0
513	20240603	102200	4459940	800	800	800	800	1
514	20240603	102100	4459140	800	800	800	800	0
515	20240603	102000	4459140	800	800	800	800	430
516	20240603	101900	4115140	800	800	800	800	0
517	20240603	101800	4115140	800	800	800	800	0
518	20240603	101700	4115140	800	800	800	800	0
519	20240603	101600	4115140	800	800	800	800	0
520	20240603	101500	4115140	800	800	800	800	0
521	20240603	101400	4115140	800	800	800	800	0
522	20240603	101300	4115140	800	800	800	800	0
523	20240603	101200	4115140	800	800	800	800	0
524	20240603	101100	4115140	800	800	800	800	62
525	20240603	101000	4065540	800	800	800	800	0
526	20240603	100900	4065540	800	800	800	800	526
527	20240603	100800	3644740	800	800	800	800	0
528	20240603	100700	3644740	800	799	800	799	1015
529	20240603	100600	2833740	800	800	800	800	0
530	20240603	100500	2833740	800	800	800	800	1
531	20240603	100400	2832940	800	800	800	800	10
532	20240603	100300	2824940	800	800	800	800	0
533	20240603	100200	2824940	800	800	800	800	3
534	20240603	100100	2822540	800	800	800	800	0
535	20240603	100000	2822540	800	800	800	800	0
536	20240603	095900	2822540	800	800	800	800	1
537	20240603	095800	2821740	800	800	800	800	0
538	20240603	095700	2821740	800	800	800	800	0
539	20240603	095600	2821740	800	800	800	800	1
540	20240603	095500	2820940	800	800	800	800	0
541	20240603	095400	2820940	800	800	800	799	10
542	20240603	095300	2812941	799	799	799	799	0
543	20240603	095200	2812941	799	799	799	799	1250
544	20240603	095100	1814191	800	800	800	800	0
545	20240603	095000	1814191	800	800	800	800	0
546	20240603	094900	1814191	800	800	800	800	0
547	20240603	094800	1814191	800	800	800	800	37
548	20240603	094700	1784591	800	800	800	800	1
549	20240603	094600	1783791	800	800	800	800	0
550	20240603	094500	1783791	800	800	800	800	0
551	20240603	094400	1783791	800	800	800	800	0
552	20240603	094300	1783791	800	800	800	800	0
553	20240603	094200	1783791	800	800	800	800	0
554	20240603	094100	1783791	800	800	800	800	0
555	20240603	094000	1783791	800	800	800	800	0
556	20240603	093900	1783791	800	800	800	800	0
557	20240603	093800	1783791	800	800	800	800	0
558	20240603	093700	1783791	800	800	800	800	0
559	20240603	093600	1783791	800	800	800	800	1
560	20240603	093500	1782991	800	800	800	800	0
561	20240603	093400	1782991	800	800	800	800	0
562	20240603	093300	1782991	800	800	800	800	0
563	20240603	093200	1782991	800	800	800	800	1
564	20240603	093100	1782191	800	800	800	800	362
565	20240603	093000	1492591	800	799	800	799	2
566	20240603	092900	1490992	800	800	800	800	0
567	20240603	092800	1490992	800	800	800	800	0
568	20240603	092700	1490992	800	800	800	800	0
569	20240603	092600	1490992	800	800	800	800	0
570	20240603	092500	1490992	800	800	800	800	0
571	20240603	092400	1490992	800	798	800	798	2
572	20240603	092300	1489394	800	800	800	800	0
573	20240603	092200	1489394	800	800	800	800	0
574	20240603	092100	1489394	800	800	800	800	0
575	20240603	092000	1489394	800	800	800	800	0
576	20240603	091900	1489394	800	800	800	800	0
577	20240603	091800	1489394	800	800	800	800	0
578	20240603	091700	1489394	800	800	800	800	0
579	20240603	091600	1489394	800	798	800	798	626
580	20240603	091500	989077	798	797	798	797	2
581	20240603	091400	987482	797	797	797	797	0
582	20240603	091300	987482	797	797	797	797	0
583	20240603	091200	987482	797	797	797	797	0
584	20240603	091100	987482	797	797	797	797	0
585	20240603	091000	987482	797	797	797	797	0
586	20240603	090900	987482	797	797	797	797	0
587	20240603	090800	987482	797	797	797	797	0
588	20240603	090700	987482	797	797	797	797	0
589	20240603	090600	987482	797	798	798	795	1036
590	20240603	090500	163622	798	798	798	798	1
591	20240603	090400	162824	796	796	796	796	0
592	20240603	090300	162824	796	797	797	796	58
593	20240603	090200	116653	798	798	798	798	0
594	20240603	090100	116653	798	798	798	798	0
595	20240603	090000	116653	798	799	799	798	146