KissMeData/085810/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	195800	13441515	915	915	915	915	11
3	20240603	195700	13441515	915	915	915	915	0
4	20240603	195600	13441515	915	915	915	915	0
5	20240603	195500	13441515	915	915	915	915	0
6	20240603	195400	13441515	915	915	915	915	0
7	20240603	195300	13441515	915	915	915	915	0
8	20240603	195200	13441515	915	915	915	915	0
9	20240603	195100	13441515	915	915	915	915	0
10	20240603	195000	13441515	915	915	915	915	0
11	20240603	194900	13441515	915	915	915	915	0
12	20240603	194800	13441515	915	915	915	915	0
13	20240603	194700	13441515	915	915	915	915	0
14	20240603	194600	13441515	915	915	915	915	0
15	20240603	194500	13441515	915	915	915	915	0
16	20240603	194400	13441515	915	915	915	915	0
17	20240603	194300	13441515	915	915	915	915	0
18	20240603	194200	13441515	915	915	915	915	0
19	20240603	194100	13441515	915	915	915	915	0
20	20240603	194000	13441515	915	915	915	915	0
21	20240603	193900	13441515	915	915	915	915	0
22	20240603	193800	13441515	915	915	915	915	0
23	20240603	193700	13441515	915	915	915	915	0
24	20240603	193600	13441515	915	915	915	915	0
25	20240603	193500	13441515	915	915	915	915	0
26	20240603	193400	13441515	915	915	915	915	0
27	20240603	193300	13441515	915	915	915	915	0
28	20240603	193200	13441515	915	915	915	915	0
29	20240603	193100	13441515	915	915	915	915	0
30	20240603	193000	13441515	915	915	915	915	0
31	20240603	192900	13441515	915	915	915	915	0
32	20240603	192800	13441515	915	915	915	915	11
33	20240603	192700	13441515	915	915	915	915	0
34	20240603	192600	13441515	915	915	915	915	0
35	20240603	192500	13441515	915	915	915	915	0
36	20240603	192400	13441515	915	915	915	915	0
37	20240603	192300	13441515	915	915	915	915	0
38	20240603	192200	13441515	915	915	915	915	0
39	20240603	192100	13441515	915	915	915	915	0
40	20240603	192000	13441515	915	915	915	915	0
41	20240603	191900	13441515	915	915	915	915	0
42	20240603	191800	13441515	915	915	915	915	0
43	20240603	191700	13441515	915	915	915	915	0
44	20240603	191600	13441515	915	915	915	915	0
45	20240603	191500	13441515	915	915	915	915	0
46	20240603	191400	13441515	915	915	915	915	0
47	20240603	191300	13441515	915	915	915	915	0
48	20240603	191200	13441515	915	915	915	915	0
49	20240603	191100	13441515	915	915	915	915	0
50	20240603	191000	13441515	915	915	915	915	0
51	20240603	190900	13441515	915	915	915	915	0
52	20240603	190800	13441515	915	915	915	915	0
53	20240603	190700	13441515	915	915	915	915	0
54	20240603	190600	13441515	915	915	915	915	0
55	20240603	190500	13441515	915	915	915	915	0
56	20240603	190400	13441515	915	915	915	915	0
57	20240603	190300	13441515	915	915	915	915	0
58	20240603	190200	13441515	915	915	915	915	0
59	20240603	190100	13441515	915	915	915	915	0
60	20240603	190000	13441515	915	915	915	915	0
61	20240603	185900	13441515	915	915	915	915	0
62	20240603	185800	13441515	915	915	915	915	11
63	20240603	185700	13441515	915	915	915	915	0
64	20240603	185600	13441515	915	915	915	915	0
65	20240603	185500	13441515	915	915	915	915	0
66	20240603	185400	13441515	915	915	915	915	0
67	20240603	185300	13441515	915	915	915	915	0
68	20240603	185200	13441515	915	915	915	915	0
69	20240603	185100	13441515	915	915	915	915	0
70	20240603	185000	13441515	915	915	915	915	0
71	20240603	184900	13441515	915	915	915	915	0
72	20240603	184800	13441515	915	915	915	915	0
73	20240603	184700	13441515	915	915	915	915	0
74	20240603	184600	13441515	915	915	915	915	0
75	20240603	184500	13441515	915	915	915	915	0
76	20240603	184400	13441515	915	915	915	915	0
77	20240603	184300	13441515	915	915	915	915	0
78	20240603	184200	13441515	915	915	915	915	0
79	20240603	184100	13441515	915	915	915	915	0
80	20240603	184000	13441515	915	915	915	915	0
81	20240603	183900	13441515	915	915	915	915	0
82	20240603	183800	13441515	915	915	915	915	0
83	20240603	183700	13441515	915	915	915	915	0
84	20240603	183600	13441515	915	915	915	915	0
85	20240603	183500	13441515	915	915	915	915	0
86	20240603	183400	13441515	915	915	915	915	0
87	20240603	183300	13441515	915	915	915	915	0
88	20240603	183200	13441515	915	915	915	915	0
89	20240603	183100	13441515	915	915	915	915	0
90	20240603	183000	13441515	915	915	915	915	0
91	20240603	182900	13441515	915	915	915	915	0
92	20240603	182800	13441515	915	915	915	915	11
93	20240603	182700	13441515	915	915	915	915	0
94	20240603	182600	13441515	915	915	915	915	0
95	20240603	182500	13441515	915	915	915	915	0
96	20240603	182400	13441515	915	915	915	915	0
97	20240603	182300	13441515	915	915	915	915	0
98	20240603	182200	13441515	915	915	915	915	0
99	20240603	182100	13441515	915	915	915	915	0
100	20240603	182000	13441515	915	915	915	915	0
101	20240603	181900	13441515	915	915	915	915	0
102	20240603	181800	13441515	915	915	915	915	0
103	20240603	181700	13441515	915	915	915	915	0
104	20240603	181600	13441515	915	915	915	915	0
105	20240603	181500	13441515	915	915	915	915	0
106	20240603	181400	13441515	915	915	915	915	0
107	20240603	181300	13441515	915	915	915	915	0
108	20240603	181200	13441515	915	915	915	915	0
109	20240603	181100	13441515	915	915	915	915	0
110	20240603	181000	13441515	915	915	915	915	0
111	20240603	180900	13441515	915	915	915	915	0
112	20240603	180800	13441515	915	915	915	915	0
113	20240603	180700	13441515	915	915	915	915	0
114	20240603	180600	13441515	915	915	915	915	0
115	20240603	180500	13441515	915	915	915	915	0
116	20240603	180400	13441515	915	915	915	915	0
117	20240603	180300	13441515	915	915	915	915	0
118	20240603	180200	13441515	915	915	915	915	0
119	20240603	180100	13441515	915	915	915	915	0
120	20240603	180000	13441515	915	915	915	915	0
121	20240603	175900	13441515	915	915	915	915	0
122	20240603	175800	13441515	915	915	915	915	11
123	20240603	175700	13441515	915	915	915	915	0
124	20240603	175600	13441515	915	915	915	915	0
125	20240603	175500	13441515	915	915	915	915	0
126	20240603	175400	13441515	915	915	915	915	0
127	20240603	175300	13441515	915	915	915	915	0
128	20240603	175200	13441515	915	915	915	915	0
129	20240603	175100	13441515	915	915	915	915	0
130	20240603	175000	13441515	915	915	915	915	0
131	20240603	174900	13441515	915	915	915	915	0
132	20240603	174800	13441515	915	915	915	915	0
133	20240603	174700	13441515	915	915	915	915	0
134	20240603	174600	13441515	915	915	915	915	0
135	20240603	174500	13441515	915	915	915	915	0
136	20240603	174400	13441515	915	915	915	915	0
137	20240603	174300	13441515	915	915	915	915	0
138	20240603	174200	13441515	915	915	915	915	0
139	20240603	174100	13441515	915	915	915	915	0
140	20240603	174000	13441515	915	915	915	915	0
141	20240603	173900	13441515	915	915	915	915	0
142	20240603	173800	13441515	915	915	915	915	0
143	20240603	173700	13441515	915	915	915	915	0
144	20240603	173600	13441515	915	915	915	915	0
145	20240603	173500	13441515	915	915	915	915	0
146	20240603	173400	13441515	915	915	915	915	0
147	20240603	173300	13441515	915	915	915	915	0
148	20240603	173200	13441515	915	915	915	915	0
149	20240603	173100	13441515	915	915	915	915	0
150	20240603	173000	13441515	915	915	915	915	0
151	20240603	172900	13441515	915	915	915	915	0
152	20240603	172800	13441515	915	915	915	915	11
153	20240603	172700	13441515	915	915	915	915	0
154	20240603	172600	13441515	915	915	915	915	0
155	20240603	172500	13441515	915	915	915	915	0
156	20240603	172400	13441515	915	915	915	915	0
157	20240603	172300	13441515	915	915	915	915	0
158	20240603	172200	13441515	915	915	915	915	0
159	20240603	172100	13441515	915	915	915	915	0
160	20240603	172000	13441515	915	915	915	915	0
161	20240603	171900	13441515	915	915	915	915	0
162	20240603	171800	13441515	915	915	915	915	0
163	20240603	171700	13441515	915	915	915	915	0
164	20240603	171600	13441515	915	915	915	915	0
165	20240603	171500	13441515	915	915	915	915	0
166	20240603	171400	13441515	915	915	915	915	0
167	20240603	171300	13441515	915	915	915	915	0
168	20240603	171200	13441515	915	915	915	915	0
169	20240603	171100	13441515	915	915	915	915	0
170	20240603	171000	13441515	915	915	915	915	0
171	20240603	170900	13441515	915	915	915	915	0
172	20240603	170800	13441515	915	915	915	915	0
173	20240603	170700	13441515	915	915	915	915	0
174	20240603	170600	13441515	915	915	915	915	0
175	20240603	170500	13441515	915	915	915	915	0
176	20240603	170400	13441515	915	915	915	915	0
177	20240603	170300	13441515	915	915	915	915	0
178	20240603	170200	13441515	915	915	915	915	0
179	20240603	170100	13441515	915	915	915	915	0
180	20240603	170000	13441515	915	915	915	915	0
181	20240603	165900	13441515	915	915	915	915	0
182	20240603	165800	13441515	915	915	915	915	11
183	20240603	165700	13441515	915	915	915	915	0
184	20240603	165600	13441515	915	915	915	915	0
185	20240603	165500	13441515	915	915	915	915	0
186	20240603	165400	13441515	915	915	915	915	0
187	20240603	165300	13441515	915	915	915	915	0
188	20240603	165200	13441515	915	915	915	915	0
189	20240603	165100	13441515	915	915	915	915	0
190	20240603	165000	13441515	915	915	915	915	0
191	20240603	164900	13441515	915	915	915	915	0
192	20240603	164800	13441515	915	915	915	915	0
193	20240603	164700	13441515	915	915	915	915	0
194	20240603	164600	13441515	915	915	915	915	0
195	20240603	164500	13441515	915	915	915	915	0
196	20240603	164400	13441515	915	915	915	915	0
197	20240603	164300	13441515	915	915	915	915	0
198	20240603	164200	13441515	915	915	915	915	0
199	20240603	164100	13441515	915	915	915	915	0
200	20240603	164000	13441515	915	915	915	915	0
201	20240603	163900	13441515	915	915	915	915	0
202	20240603	163800	13441515	915	915	915	915	0
203	20240603	163700	13441515	915	915	915	915	0
204	20240603	163600	13441515	915	915	915	915	0
205	20240603	163500	13441515	915	915	915	915	0
206	20240603	163400	13441515	915	915	915	915	0
207	20240603	163300	13441515	915	915	915	915	0
208	20240603	163200	13441515	915	915	915	915	0
209	20240603	163100	13441515	915	915	915	915	0
210	20240603	163000	13441515	915	915	915	915	0
211	20240603	162900	13441515	915	915	915	915	0
212	20240603	162800	13441515	915	915	915	915	11
213	20240603	162700	13441515	915	915	915	915	0
214	20240603	162600	13441515	915	915	915	915	0
215	20240603	162500	13441515	915	915	915	915	0
216	20240603	162400	13441515	915	915	915	915	0
217	20240603	162300	13441515	915	915	915	915	0
218	20240603	162200	13441515	915	915	915	915	0
219	20240603	162100	13441515	915	915	915	915	0
220	20240603	162000	13441515	915	915	915	915	0
221	20240603	161900	13441515	915	915	915	915	0
222	20240603	161800	13441515	915	915	915	915	0
223	20240603	161700	13441515	915	915	915	915	0
224	20240603	161600	13441515	915	915	915	915	0
225	20240603	161500	13441515	915	915	915	915	0
226	20240603	161400	13441515	915	915	915	915	0
227	20240603	161300	13441515	915	915	915	915	0
228	20240603	161200	13441515	915	915	915	915	0
229	20240603	161100	13441515	915	915	915	915	0
230	20240603	161000	13441515	915	915	915	915	0
231	20240603	160900	13441515	915	915	915	915	0
232	20240603	160800	13441515	915	915	915	915	0
233	20240603	160700	13441515	915	915	915	915	0
234	20240603	160600	13441515	915	915	915	915	0
235	20240603	160500	13441515	915	915	915	915	0
236	20240603	160400	13441515	915	915	915	915	0
237	20240603	160300	13441515	915	915	915	915	0
238	20240603	160200	13441515	915	915	915	915	0
239	20240603	160100	13441515	915	915	915	915	0
240	20240603	160000	13441515	915	915	915	915	0
241	20240603	155900	13441515	915	915	915	915	0
242	20240603	155800	13441515	915	915	915	915	11
243	20240603	155700	13441515	915	915	915	915	0
244	20240603	155600	13441515	915	915	915	915	0
245	20240603	155500	13441515	915	915	915	915	0
246	20240603	155400	13441515	915	915	915	915	0
247	20240603	155300	13441515	915	915	915	915	0
248	20240603	155200	13441515	915	915	915	915	0
249	20240603	155100	13441515	915	915	915	915	0
250	20240603	155000	13441515	915	915	915	915	0
251	20240603	154900	13441515	915	915	915	915	0
252	20240603	154800	13441515	915	915	915	915	0
253	20240603	154700	13441515	915	915	915	915	0
254	20240603	154600	13441515	915	915	915	915	0
255	20240603	154500	13441515	915	915	915	915	0
256	20240603	154400	13441515	915	915	915	915	0
257	20240603	154300	13441515	915	915	915	915	0
258	20240603	154200	13441515	915	915	915	915	0
259	20240603	154100	13441515	915	915	915	915	0
260	20240603	154000	13441515	915	915	915	915	0
261	20240603	153900	13441515	915	915	915	915	0
262	20240603	153800	13441515	915	915	915	915	0
263	20240603	153700	13441515	915	915	915	915	0
264	20240603	153600	13441515	915	915	915	915	0
265	20240603	153500	13441515	915	915	915	915	0
266	20240603	153400	13441515	915	915	915	915	0
267	20240603	153300	13441515	915	915	915	915	0
268	20240603	153200	13441515	915	915	915	915	0
269	20240603	153100	13441515	915	915	915	915	0
270	20240603	153000	13441515	915	915	915	915	11
271	20240603	152900	13431450	907	907	907	907	0
272	20240603	152800	13431450	907	907	907	907	0
273	20240603	152700	13431450	907	907	907	907	0
274	20240603	152600	13431450	907	907	907	907	0
275	20240603	152500	13431450	907	907	907	907	0
276	20240603	152400	13431450	907	907	907	907	0
277	20240603	152300	13431450	907	907	907	907	0
278	20240603	152200	13431450	907	907	907	907	0
279	20240603	152100	13431450	907	907	907	907	0
280	20240603	152000	13431450	907	907	907	907	0
281	20240603	151900	13431450	907	907	907	907	147
282	20240603	151800	13298121	908	908	908	908	0
283	20240603	151700	13298121	908	908	908	908	1
284	20240603	151600	13297213	908	908	908	908	0
285	20240603	151500	13297213	908	908	908	908	3
286	20240603	151400	13294489	907	907	907	907	0
287	20240603	151300	13294489	907	907	907	907	0
288	20240603	151200	13294489	907	907	907	907	0
289	20240603	151100	13294489	907	907	907	907	0
290	20240603	151000	13294489	907	907	907	907	0
291	20240603	150900	13294489	907	907	907	907	43
292	20240603	150800	13255488	911	911	911	911	0
293	20240603	150700	13255488	911	911	911	911	0
294	20240603	150600	13255488	911	911	911	911	0
295	20240603	150500	13255488	911	911	911	911	34
296	20240603	150400	13224514	907	907	907	907	0
297	20240603	150300	13224514	907	907	907	907	0
298	20240603	150200	13224514	907	907	907	907	0
299	20240603	150100	13224514	907	907	907	907	0
300	20240603	150000	13224514	907	907	907	907	0
301	20240603	145900	13224514	907	907	907	907	0
302	20240603	145800	13224514	907	907	907	907	0
303	20240603	145700	13224514	907	907	907	907	0
304	20240603	145600	13224514	907	907	907	907	0
305	20240603	145500	13224514	907	907	907	907	0
306	20240603	145400	13224514	907	907	907	907	0
307	20240603	145300	13224514	907	907	907	907	0
308	20240603	145200	13224514	907	907	907	907	4
309	20240603	145100	13220886	907	907	907	907	0
310	20240603	145000	13220886	907	907	907	907	0
311	20240603	144900	13220886	907	907	907	907	0
312	20240603	144800	13220886	907	907	907	907	0
313	20240603	144700	13220886	907	907	907	907	0
314	20240603	144600	13220886	907	907	907	907	0
315	20240603	144500	13220886	907	907	907	907	0
316	20240603	144400	13220886	907	907	907	907	0
317	20240603	144300	13220886	907	907	907	907	0
318	20240603	144200	13220886	907	907	907	907	0
319	20240603	144100	13220886	907	907	907	907	0
320	20240603	144000	13220886	907	907	907	907	0
321	20240603	143900	13220886	907	907	907	907	0
322	20240603	143800	13220886	907	907	907	907	0
323	20240603	143700	13220886	907	907	907	907	2
324	20240603	143600	13219072	907	909	909	907	65
325	20240603	143500	13160062	911	911	911	911	0
326	20240603	143400	13160062	911	911	911	911	0
327	20240603	143300	13160062	911	911	911	911	0
328	20240603	143200	13160062	911	911	911	911	0
329	20240603	143100	13160062	911	911	911	911	0
330	20240603	143000	13160062	911	911	911	911	0
331	20240603	142900	13160062	911	911	911	911	0
332	20240603	142800	13160062	911	911	911	911	0
333	20240603	142700	13160062	911	911	911	911	0
334	20240603	142600	13160062	911	911	911	911	0
335	20240603	142500	13160062	911	911	911	911	0
336	20240603	142400	13160062	911	911	911	911	0
337	20240603	142300	13160062	911	911	911	911	0
338	20240603	142200	13160062	911	911	911	911	0
339	20240603	142100	13160062	911	911	911	911	0
340	20240603	142000	13160062	911	911	911	911	0
341	20240603	141900	13160062	911	911	911	911	0
342	20240603	141800	13160062	911	911	911	911	20
343	20240603	141700	13141842	911	911	911	911	0
344	20240603	141600	13141842	911	911	911	911	0
345	20240603	141500	13141842	911	911	911	911	0
346	20240603	141400	13141842	911	911	911	911	0
347	20240603	141300	13141842	911	911	911	911	0
348	20240603	141200	13141842	911	911	911	911	0
349	20240603	141100	13141842	911	911	911	911	0
350	20240603	141000	13141842	911	911	911	911	0
351	20240603	140900	13141842	911	911	911	911	0
352	20240603	140800	13141842	911	909	911	909	199
353	20240603	140700	12960751	909	909	909	909	0
354	20240603	140600	12960751	909	909	909	909	0
355	20240603	140500	12960751	909	909	909	909	0
356	20240603	140400	12960751	909	909	909	909	0
357	20240603	140300	12960751	909	909	909	909	0
358	20240603	140200	12960751	909	909	909	909	0
359	20240603	140100	12960751	909	909	909	909	100
360	20240603	140000	12869851	909	909	909	909	0
361	20240603	135900	12869851	909	909	909	909	0
362	20240603	135800	12869851	909	909	909	909	0
363	20240603	135700	12869851	909	909	909	909	0
364	20240603	135600	12869851	909	909	909	909	0
365	20240603	135500	12869851	909	909	909	909	0
366	20240603	135400	12869851	909	909	909	909	0
367	20240603	135300	12869851	909	909	909	909	0
368	20240603	135200	12869851	909	909	909	909	0
369	20240603	135100	12869851	909	909	909	909	0
370	20240603	135000	12869851	909	909	909	909	0
371	20240603	134900	12869851	909	909	909	909	0
372	20240603	134800	12869851	909	909	909	909	0
373	20240603	134700	12869851	909	909	909	909	0
374	20240603	134600	12869851	909	909	909	909	0
375	20240603	134500	12869851	909	909	909	909	4
376	20240603	134400	12866215	909	909	909	909	0
377	20240603	134300	12866215	909	909	909	909	0
378	20240603	134200	12866215	909	909	909	909	0
379	20240603	134100	12866215	909	909	909	909	0
380	20240603	134000	12866215	909	909	909	909	0
381	20240603	133900	12866215	909	909	909	909	0
382	20240603	133800	12866215	909	909	909	909	0
383	20240603	133700	12866215	909	909	909	909	0
384	20240603	133600	12866215	909	909	909	909	0
385	20240603	133500	12866215	909	909	909	909	0
386	20240603	133400	12866215	909	909	909	909	0
387	20240603	133300	12866215	909	909	909	909	0
388	20240603	133200	12866215	909	909	909	909	0
389	20240603	133100	12866215	909	909	909	909	1
390	20240603	133000	12865306	911	911	911	911	0
391	20240603	132900	12865306	911	911	911	911	0
392	20240603	132800	12865306	911	911	911	911	0
393	20240603	132700	12865306	911	911	911	911	0
394	20240603	132600	12865306	911	911	911	911	0
395	20240603	132500	12865306	911	911	911	911	0
396	20240603	132400	12865306	911	911	911	911	0
397	20240603	132300	12865306	911	911	911	911	0
398	20240603	132200	12865306	911	911	911	911	0
399	20240603	132100	12865306	911	911	911	911	0
400	20240603	132000	12865306	911	911	911	911	0
401	20240603	131900	12865306	911	910	911	910	516
402	20240603	131800	12395718	909	906	909	906	255
403	20240603	131700	12164181	906	906	906	906	400
404	20240603	131600	11801781	903	903	903	903	323
405	20240603	131500	11510112	903	902	903	902	94
406	20240603	131400	11425314	902	902	902	902	0
407	20240603	131300	11425314	902	902	902	902	0
408	20240603	131200	11425314	902	902	902	902	0
409	20240603	131100	11425314	902	902	902	902	0
410	20240603	131000	11425314	902	902	902	902	0
411	20240603	130900	11425314	902	902	902	902	0
412	20240603	130800	11425314	902	902	902	902	0
413	20240603	130700	11425314	902	902	902	902	10
414	20240603	130600	11416294	902	902	902	902	6
415	20240603	130500	11410882	901	901	901	901	0
416	20240603	130400	11410882	901	901	901	901	0
417	20240603	130300	11410882	901	901	901	901	0
418	20240603	130200	11410882	901	901	901	901	0
419	20240603	130100	11410882	901	901	901	901	0
420	20240603	130000	11410882	901	901	901	901	0
421	20240603	125900	11410882	901	901	901	901	0
422	20240603	125800	11410882	901	901	901	901	5
423	20240603	125700	11406377	901	901	901	901	5
424	20240603	125600	11401872	901	901	901	901	0
425	20240603	125500	11401872	901	901	901	901	0
426	20240603	125400	11401872	901	901	901	901	5
427	20240603	125300	11397367	900	900	900	900	0
428	20240603	125200	11397367	900	900	900	900	0
429	20240603	125100	11397367	900	900	900	900	0
430	20240603	125000	11397367	900	900	900	900	0
431	20240603	124900	11397367	900	900	900	900	0
432	20240603	124800	11397367	900	900	900	900	0
433	20240603	124700	11397367	900	900	900	900	0
434	20240603	124600	11397367	900	900	900	900	0
435	20240603	124500	11397367	900	900	900	900	5
436	20240603	124400	11392867	892	892	892	892	0
437	20240603	124300	11392867	892	892	892	892	0
438	20240603	124200	11392867	892	892	892	892	0
439	20240603	124100	11392867	892	892	892	892	0
440	20240603	124000	11392867	892	892	892	892	5
441	20240603	123900	11388407	891	898	898	891	608
442	20240603	123800	10844175	893	893	893	893	0
443	20240603	123700	10844175	893	893	893	893	0
444	20240603	123600	10844175	893	897	897	893	2352
445	20240603	123500	8739283	925	925	925	925	0
446	20240603	123400	8739283	925	917	925	898	1105
447	20240603	123300	7743223	924	924	924	924	0
448	20240603	123200	7743223	924	924	924	924	2
449	20240603	123100	7741375	924	925	925	924	138
450	20240603	123000	7613783	925	925	925	925	0
451	20240603	122900	7613783	925	925	925	925	0
452	20240603	122800	7613783	925	925	925	925	0
453	20240603	122700	7613783	925	925	925	925	0
454	20240603	122600	7613783	925	925	925	925	0
455	20240603	122500	7613783	925	925	925	925	0
456	20240603	122400	7613783	925	925	925	925	2
457	20240603	122300	7611933	927	927	927	927	0
458	20240603	122200	7611933	927	927	927	927	0
459	20240603	122100	7611933	927	927	927	927	0
460	20240603	122000	7611933	927	927	927	927	0
461	20240603	121900	7611933	927	927	927	927	0
462	20240603	121800	7611933	927	927	927	927	0
463	20240603	121700	7611933	927	927	927	927	0
464	20240603	121600	7611933	927	927	927	927	0
465	20240603	121500	7611933	927	927	927	927	0
466	20240603	121400	7611933	927	927	927	927	0
467	20240603	121300	7611933	927	927	927	927	0
468	20240603	121200	7611933	927	927	927	927	0
469	20240603	121100	7611933	927	927	927	927	0
470	20240603	121000	7611933	927	927	927	927	0
471	20240603	120900	7611933	927	927	927	927	0
472	20240603	120800	7611933	927	927	927	927	0
473	20240603	120700	7611933	927	927	927	927	0
474	20240603	120600	7611933	927	927	927	927	0
475	20240603	120500	7611933	927	927	927	927	0
476	20240603	120400	7611933	927	927	927	927	0
477	20240603	120300	7611933	927	927	927	927	0
478	20240603	120200	7611933	927	927	927	927	0
479	20240603	120100	7611933	927	927	927	927	0
480	20240603	120000	7611933	927	927	927	927	0
481	20240603	115900	7611933	927	927	927	927	0
482	20240603	115800	7611933	927	927	927	927	0
483	20240603	115700	7611933	927	927	927	927	0
484	20240603	115600	7611933	927	927	927	927	0
485	20240603	115500	7611933	927	927	927	927	0
486	20240603	115400	7611933	927	927	927	927	0
487	20240603	115300	7611933	927	927	927	927	0
488	20240603	115200	7611933	927	927	927	927	45
489	20240603	115100	7570218	927	927	927	927	0
490	20240603	115000	7570218	927	927	927	927	0
491	20240603	114900	7570218	927	927	927	927	0
492	20240603	114800	7570218	927	927	927	927	0
493	20240603	114700	7570218	927	927	927	927	0
494	20240603	114600	7570218	927	927	927	927	5
495	20240603	114500	7565583	931	931	931	931	0
496	20240603	114400	7565583	931	931	931	931	0
497	20240603	114300	7565583	931	931	931	931	0
498	20240603	114200	7565583	931	931	931	931	0
499	20240603	114100	7565583	931	931	931	931	0
500	20240603	114000	7565583	931	931	931	931	1
501	20240603	113900	7564652	931	931	931	931	0
502	20240603	113800	7564652	931	931	931	931	0
503	20240603	113700	7564652	931	931	931	931	0
504	20240603	113600	7564652	931	931	931	931	0
505	20240603	113500	7564652	931	931	931	931	0
506	20240603	113400	7564652	931	931	931	931	0
507	20240603	113300	7564652	931	931	931	931	0
508	20240603	113200	7564652	931	931	931	931	0
509	20240603	113100	7564652	931	931	931	931	0
510	20240603	113000	7564652	931	931	931	931	0
511	20240603	112900	7564652	931	931	931	931	0
512	20240603	112800	7564652	931	931	931	931	1
513	20240603	112700	7563721	925	925	925	925	0
514	20240603	112600	7563721	925	925	925	925	1
515	20240603	112500	7562796	925	925	925	925	0
516	20240603	112400	7562796	925	925	925	925	0
517	20240603	112300	7562796	925	925	925	925	0
518	20240603	112200	7562796	925	925	925	925	0
519	20240603	112100	7562796	925	928	928	925	500
520	20240603	112000	7100284	929	929	929	929	0
521	20240603	111900	7100284	929	929	929	929	0
522	20240603	111800	7100284	929	929	929	929	0
523	20240603	111700	7100284	929	929	929	929	0
524	20240603	111600	7100284	929	929	929	929	0
525	20240603	111500	7100284	929	929	929	929	0
526	20240603	111400	7100284	929	929	929	929	0
527	20240603	111300	7100284	929	929	929	929	0
528	20240603	111200	7100284	929	929	929	929	0
529	20240603	111100	7100284	929	929	929	929	2
530	20240603	111000	7098426	930	930	930	930	0
531	20240603	110900	7098426	930	930	930	930	0
532	20240603	110800	7098426	930	930	930	930	0
533	20240603	110700	7098426	930	930	930	930	2
534	20240603	110600	7096566	936	936	936	936	0
535	20240603	110500	7096566	936	936	936	936	0
536	20240603	110400	7096566	936	936	936	936	0
537	20240603	110300	7096566	936	935	936	935	25
538	20240603	110200	7073190	935	935	935	935	26
539	20240603	110100	7048880	935	935	935	935	450
540	20240603	110000	6628130	935	935	935	935	0
541	20240603	105900	6628130	935	935	935	935	749
542	20240603	105800	5927815	935	935	935	935	0
543	20240603	105700	5927815	935	935	935	935	0
544	20240603	105600	5927815	935	935	935	935	0
545	20240603	105500	5927815	935	935	935	935	0
546	20240603	105400	5927815	935	935	935	935	0
547	20240603	105300	5927815	935	935	935	935	0
548	20240603	105200	5927815	935	935	935	935	0
549	20240603	105100	5927815	935	935	935	935	0
550	20240603	105000	5927815	935	935	935	935	10
551	20240603	104900	5918465	935	935	935	935	0
552	20240603	104800	5918465	935	935	935	935	4
553	20240603	104700	5914725	935	928	935	924	105
554	20240603	104600	5817522	935	935	935	935	6
555	20240603	104500	5811912	935	935	935	935	1
556	20240603	104400	5810977	934	934	934	934	0
557	20240603	104300	5810977	934	928	934	928	3636
558	20240603	104200	2432657	928	928	928	928	0
559	20240603	104100	2432657	928	928	928	928	0
560	20240603	104000	2432657	928	928	928	928	0
561	20240603	103900	2432657	928	928	928	928	0
562	20240603	103800	2432657	928	928	928	928	0
563	20240603	103700	2432657	928	928	928	928	10
564	20240603	103600	2423377	928	928	928	928	10
565	20240603	103500	2414097	928	928	928	928	11
566	20240603	103400	2403889	928	928	928	928	6
567	20240603	103300	2398321	928	928	928	928	102
568	20240603	103200	2303665	928	928	928	928	101
569	20240603	103100	2209937	928	928	928	928	0
570	20240603	103000	2209937	928	928	928	928	201
571	20240603	102900	2023409	928	928	928	928	1
572	20240603	102800	2022481	921	921	921	921	0
573	20240603	102700	2022481	921	923	923	921	4
574	20240603	102600	2018793	928	928	928	928	0
575	20240603	102500	2018793	928	928	928	928	6
576	20240603	102400	2013225	928	928	928	928	0
577	20240603	102300	2013225	928	928	928	928	0
578	20240603	102200	2013225	928	928	928	928	0
579	20240603	102100	2013225	928	928	928	928	0
580	20240603	102000	2013225	928	928	928	928	0
581	20240603	101900	2013225	928	928	928	928	8
582	20240603	101800	2005801	928	928	928	928	1
583	20240603	101700	2004873	928	928	928	928	0
584	20240603	101600	2004873	928	928	928	928	1
585	20240603	101500	2003945	928	928	928	928	0
586	20240603	101400	2003945	928	928	928	928	2
587	20240603	101300	2002089	928	928	928	928	0
588	20240603	101200	2002089	928	928	928	928	1
589	20240603	101100	2001161	928	928	928	928	5
590	20240603	101000	1996521	930	930	930	930	0
591	20240603	100900	1996521	930	930	930	930	0
592	20240603	100800	1996521	930	930	930	930	0
593	20240603	100700	1996521	930	930	930	930	0
594	20240603	100600	1996521	930	930	930	930	0
595	20240603	100500	1996521	930	930	930	930	0
596	20240603	100400	1996521	930	930	930	930	0
597	20240603	100300	1996521	930	930	930	930	0
598	20240603	100200	1996521	930	930	930	930	0
599	20240603	100100	1996521	930	930	930	930	0
600	20240603	100000	1996521	930	930	930	930	0
601	20240603	095900	1996521	930	930	930	930	0
602	20240603	095800	1996521	930	930	930	930	0
603	20240603	095700	1996521	930	930	930	930	0
604	20240603	095600	1996521	930	930	930	930	0
605	20240603	095500	1996521	930	930	930	930	0
606	20240603	095400	1996521	930	930	930	930	0
607	20240603	095300	1996521	930	930	930	930	0
608	20240603	095200	1996521	930	930	930	930	0
609	20240603	095100	1996521	930	930	930	930	0
610	20240603	095000	1996521	930	930	930	930	0
611	20240603	094900	1996521	930	930	930	930	0
612	20240603	094800	1996521	930	930	930	930	0
613	20240603	094700	1996521	930	930	930	930	0
614	20240603	094600	1996521	930	930	930	930	0
615	20240603	094500	1996521	930	930	930	930	0
616	20240603	094400	1996521	930	930	930	930	0
617	20240603	094300	1996521	930	930	930	930	0
618	20240603	094200	1996521	930	930	930	930	0
619	20240603	094100	1996521	930	930	930	930	5
620	20240603	094000	1991871	930	930	930	930	0
621	20240603	093900	1991871	930	930	930	930	0
622	20240603	093800	1991871	930	930	930	930	0
623	20240603	093700	1991871	930	930	930	930	6
624	20240603	093600	1986291	930	930	930	930	0
625	20240603	093500	1986291	930	930	930	930	0
626	20240603	093400	1986291	930	930	930	930	0
627	20240603	093300	1986291	930	930	930	930	0
628	20240603	093200	1986291	930	930	930	930	0
629	20240603	093100	1986291	930	930	930	930	0
630	20240603	093000	1986291	930	930	930	930	0
631	20240603	092900	1986291	930	907	930	907	145
632	20240603	092800	1854682	907	907	907	907	70
633	20240603	092700	1791192	907	907	907	907	0
634	20240603	092600	1791192	907	907	907	907	0
635	20240603	092500	1791192	907	907	907	907	0
636	20240603	092400	1791192	907	907	907	907	0
637	20240603	092300	1791192	907	907	907	907	10
638	20240603	092200	1782122	907	907	907	907	0
639	20240603	092100	1782122	907	907	907	907	0
640	20240603	092000	1782122	907	907	907	907	0
641	20240603	091900	1782122	907	907	907	907	20
642	20240603	091800	1763982	907	907	907	907	0
643	20240603	091700	1763982	907	907	907	907	0
644	20240603	091600	1763982	907	907	907	907	0
645	20240603	091500	1763982	907	907	907	907	500
646	20240603	091400	1310482	906	906	906	906	3
647	20240603	091300	1307764	898	898	898	898	0
648	20240603	091200	1307764	898	898	898	898	5
649	20240603	091100	1303274	907	907	907	907	0
650	20240603	091000	1303274	907	907	907	907	0
651	20240603	090900	1303274	907	906	907	906	500
652	20240603	090800	850042	891	891	891	891	0
653	20240603	090700	850042	891	891	891	891	0
654	20240603	090600	850042	891	891	891	891	0
655	20240603	090500	850042	891	901	901	891	2
656	20240603	090400	848250	907	907	907	907	0
657	20240603	090300	848250	907	907	907	907	0
658	20240603	090200	848250	907	909	909	907	600
659	20240603	090100	303050	909	907	909	907	130
660	20240603	090000	185120	890	890	890	890	208