KissMeData/023790/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	190800	18886634	930	930	930	930	251
3	20240604	190700	18886634	930	930	930	930	0
4	20240604	190600	18886634	930	930	930	930	0
5	20240604	190500	18886634	930	930	930	930	0
6	20240604	190400	18886634	930	930	930	930	0
7	20240604	190300	18886634	930	930	930	930	0
8	20240604	190200	18886634	930	930	930	930	0
9	20240604	190100	18886634	930	930	930	930	0
10	20240604	190000	18886634	930	930	930	930	0
11	20240604	185900	18886634	930	930	930	930	0
12	20240604	185800	18886634	930	930	930	930	0
13	20240604	185700	18886634	930	930	930	930	0
14	20240604	185600	18886634	930	930	930	930	0
15	20240604	185500	18886634	930	930	930	930	0
16	20240604	185400	18886634	930	930	930	930	0
17	20240604	185300	18886634	930	930	930	930	0
18	20240604	185200	18886634	930	930	930	930	0
19	20240604	185100	18886634	930	930	930	930	0
20	20240604	185000	18886634	930	930	930	930	0
21	20240604	184900	18886634	930	930	930	930	0
22	20240604	184800	18886634	930	930	930	930	0
23	20240604	184700	18886634	930	930	930	930	0
24	20240604	184600	18886634	930	930	930	930	0
25	20240604	184500	18886634	930	930	930	930	0
26	20240604	184400	18886634	930	930	930	930	0
27	20240604	184300	18886634	930	930	930	930	0
28	20240604	184200	18886634	930	930	930	930	0
29	20240604	184100	18886634	930	930	930	930	0
30	20240604	184000	18886634	930	930	930	930	0
31	20240604	183900	18886634	930	930	930	930	0
32	20240604	183800	18886634	930	930	930	930	251
33	20240604	183700	18886634	930	930	930	930	0
34	20240604	183600	18886634	930	930	930	930	0
35	20240604	183500	18886634	930	930	930	930	0
36	20240604	183400	18886634	930	930	930	930	0
37	20240604	183300	18886634	930	930	930	930	0
38	20240604	183200	18886634	930	930	930	930	0
39	20240604	183100	18886634	930	930	930	930	0
40	20240604	183000	18886634	930	930	930	930	0
41	20240604	182900	18886634	930	930	930	930	0
42	20240604	182800	18886634	930	930	930	930	0
43	20240604	182700	18886634	930	930	930	930	0
44	20240604	182600	18886634	930	930	930	930	0
45	20240604	182500	18886634	930	930	930	930	0
46	20240604	182400	18886634	930	930	930	930	0
47	20240604	182300	18886634	930	930	930	930	0
48	20240604	182200	18886634	930	930	930	930	0
49	20240604	182100	18886634	930	930	930	930	0
50	20240604	182000	18886634	930	930	930	930	0
51	20240604	181900	18886634	930	930	930	930	0
52	20240604	181800	18886634	930	930	930	930	0
53	20240604	181700	18886634	930	930	930	930	0
54	20240604	181600	18886634	930	930	930	930	0
55	20240604	181500	18886634	930	930	930	930	0
56	20240604	181400	18886634	930	930	930	930	0
57	20240604	181300	18886634	930	930	930	930	0
58	20240604	181200	18886634	930	930	930	930	0
59	20240604	181100	18886634	930	930	930	930	0
60	20240604	181000	18886634	930	930	930	930	0
61	20240604	180900	18886634	930	930	930	930	0
62	20240604	180800	18886634	930	930	930	930	251
63	20240604	180700	18886634	930	930	930	930	0
64	20240604	180600	18886634	930	930	930	930	0
65	20240604	180500	18886634	930	930	930	930	0
66	20240604	180400	18886634	930	930	930	930	0
67	20240604	180300	18886634	930	930	930	930	0
68	20240604	180200	18886634	930	930	930	930	0
69	20240604	180100	18886634	930	930	930	930	0
70	20240604	180000	18886634	930	930	930	930	0
71	20240604	175900	18886634	930	930	930	930	0
72	20240604	175800	18886634	930	930	930	930	0
73	20240604	175700	18886634	930	930	930	930	0
74	20240604	175600	18886634	930	930	930	930	0
75	20240604	175500	18886634	930	930	930	930	0
76	20240604	175400	18886634	930	930	930	930	0
77	20240604	175300	18886634	930	930	930	930	0
78	20240604	175200	18886634	930	930	930	930	0
79	20240604	175100	18886634	930	930	930	930	0
80	20240604	175000	18886634	930	930	930	930	0
81	20240604	174900	18886634	930	930	930	930	0
82	20240604	174800	18886634	930	930	930	930	0
83	20240604	174700	18886634	930	930	930	930	0
84	20240604	174600	18886634	930	930	930	930	0
85	20240604	174500	18886634	930	930	930	930	0
86	20240604	174400	18886634	930	930	930	930	0
87	20240604	174300	18886634	930	930	930	930	0
88	20240604	174200	18886634	930	930	930	930	0
89	20240604	174100	18886634	930	930	930	930	0
90	20240604	174000	18886634	930	930	930	930	0
91	20240604	173900	18886634	930	930	930	930	0
92	20240604	173800	18886634	930	930	930	930	251
93	20240604	173700	18886634	930	930	930	930	0
94	20240604	173600	18886634	930	930	930	930	0
95	20240604	173500	18886634	930	930	930	930	0
96	20240604	173400	18886634	930	930	930	930	0
97	20240604	173300	18886634	930	930	930	930	0
98	20240604	173200	18886634	930	930	930	930	0
99	20240604	173100	18886634	930	930	930	930	0
100	20240604	173000	18886634	930	930	930	930	0
101	20240604	172900	18886634	930	930	930	930	0
102	20240604	172800	18886634	930	930	930	930	0
103	20240604	172700	18886634	930	930	930	930	0
104	20240604	172600	18886634	930	930	930	930	0
105	20240604	172500	18886634	930	930	930	930	0
106	20240604	172400	18886634	930	930	930	930	0
107	20240604	172300	18886634	930	930	930	930	0
108	20240604	172200	18886634	930	930	930	930	0
109	20240604	172100	18886634	930	930	930	930	0
110	20240604	172000	18886634	930	930	930	930	0
111	20240604	171900	18886634	930	930	930	930	0
112	20240604	171800	18886634	930	930	930	930	0
113	20240604	171700	18886634	930	930	930	930	0
114	20240604	171600	18886634	930	930	930	930	0
115	20240604	171500	18886634	930	930	930	930	0
116	20240604	171400	18886634	930	930	930	930	0
117	20240604	171300	18886634	930	930	930	930	0
118	20240604	171200	18886634	930	930	930	930	0
119	20240604	171100	18886634	930	930	930	930	0
120	20240604	171000	18886634	930	930	930	930	0
121	20240604	170900	18886634	930	930	930	930	0
122	20240604	170800	18886634	930	930	930	930	251
123	20240604	170700	18886634	930	930	930	930	0
124	20240604	170600	18886634	930	930	930	930	0
125	20240604	170500	18886634	930	930	930	930	0
126	20240604	170400	18886634	930	930	930	930	0
127	20240604	170300	18886634	930	930	930	930	0
128	20240604	170200	18886634	930	930	930	930	0
129	20240604	170100	18886634	930	930	930	930	0
130	20240604	170000	18886634	930	930	930	930	0
131	20240604	165900	18886634	930	930	930	930	0
132	20240604	165800	18886634	930	930	930	930	0
133	20240604	165700	18886634	930	930	930	930	0
134	20240604	165600	18886634	930	930	930	930	0
135	20240604	165500	18886634	930	930	930	930	0
136	20240604	165400	18886634	930	930	930	930	0
137	20240604	165300	18886634	930	930	930	930	0
138	20240604	165200	18886634	930	930	930	930	0
139	20240604	165100	18886634	930	930	930	930	0
140	20240604	165000	18886634	930	930	930	930	0
141	20240604	164900	18886634	930	930	930	930	0
142	20240604	164800	18886634	930	930	930	930	0
143	20240604	164700	18886634	930	930	930	930	0
144	20240604	164600	18886634	930	930	930	930	0
145	20240604	164500	18886634	930	930	930	930	0
146	20240604	164400	18886634	930	930	930	930	0
147	20240604	164300	18886634	930	930	930	930	0
148	20240604	164200	18886634	930	930	930	930	0
149	20240604	164100	18886634	930	930	930	930	0
150	20240604	164000	18886634	930	930	930	930	0
151	20240604	163900	18886634	930	930	930	930	0
152	20240604	163800	18886634	930	930	930	930	251
153	20240604	163700	18886634	930	930	930	930	0
154	20240604	163600	18886634	930	930	930	930	0
155	20240604	163500	18886634	930	930	930	930	0
156	20240604	163400	18886634	930	930	930	930	0
157	20240604	163300	18886634	930	930	930	930	0
158	20240604	163200	18886634	930	930	930	930	0
159	20240604	163100	18886634	930	930	930	930	0
160	20240604	163000	18886634	930	930	930	930	0
161	20240604	162900	18886634	930	930	930	930	0
162	20240604	162800	18886634	930	930	930	930	0
163	20240604	162700	18886634	930	930	930	930	0
164	20240604	162600	18886634	930	930	930	930	0
165	20240604	162500	18886634	930	930	930	930	0
166	20240604	162400	18886634	930	930	930	930	0
167	20240604	162300	18886634	930	930	930	930	0
168	20240604	162200	18886634	930	930	930	930	0
169	20240604	162100	18886634	930	930	930	930	0
170	20240604	162000	18886634	930	930	930	930	0
171	20240604	161900	18886634	930	930	930	930	0
172	20240604	161800	18886634	930	930	930	930	0
173	20240604	161700	18886634	930	930	930	930	0
174	20240604	161600	18886634	930	930	930	930	0
175	20240604	161500	18886634	930	930	930	930	0
176	20240604	161400	18886634	930	930	930	930	0
177	20240604	161300	18886634	930	930	930	930	0
178	20240604	161200	18886634	930	930	930	930	0
179	20240604	161100	18886634	930	930	930	930	0
180	20240604	161000	18886634	930	930	930	930	0
181	20240604	160900	18886634	930	930	930	930	0
182	20240604	160800	18886634	930	930	930	930	251
183	20240604	160700	18886634	930	930	930	930	0
184	20240604	160600	18886634	930	930	930	930	0
185	20240604	160500	18886634	930	930	930	930	0
186	20240604	160400	18886634	930	930	930	930	0
187	20240604	160300	18886634	930	930	930	930	0
188	20240604	160200	18886634	930	930	930	930	0
189	20240604	160100	18886634	930	930	930	930	0
190	20240604	160000	18886634	930	930	930	930	0
191	20240604	155900	18886634	930	930	930	930	0
192	20240604	155800	18886634	930	930	930	930	0
193	20240604	155700	18886634	930	930	930	930	0
194	20240604	155600	18886634	930	930	930	930	0
195	20240604	155500	18886634	930	930	930	930	0
196	20240604	155400	18886634	930	930	930	930	0
197	20240604	155300	18886634	930	930	930	930	0
198	20240604	155200	18886634	930	930	930	930	0
199	20240604	155100	18886634	930	930	930	930	0
200	20240604	155000	18886634	930	930	930	930	0
201	20240604	154900	18886634	930	930	930	930	0
202	20240604	154800	18886634	930	930	930	930	0
203	20240604	154700	18886634	930	930	930	930	0
204	20240604	154600	18886634	930	930	930	930	0
205	20240604	154500	18886634	930	930	930	930	0
206	20240604	154400	18886634	930	930	930	930	0
207	20240604	154300	18886634	930	930	930	930	0
208	20240604	154200	18886634	930	930	930	930	0
209	20240604	154100	18886634	930	930	930	930	0
210	20240604	154000	18886634	930	930	930	930	0
211	20240604	153900	18886634	930	930	930	930	0
212	20240604	153800	18886634	930	930	930	930	251
213	20240604	153700	18886634	930	930	930	930	0
214	20240604	153600	18886634	930	930	930	930	0
215	20240604	153500	18886634	930	930	930	930	0
216	20240604	153400	18886634	930	930	930	930	0
217	20240604	153300	18886634	930	930	930	930	0
218	20240604	153200	18886634	930	930	930	930	0
219	20240604	153100	18886634	930	930	930	930	0
220	20240604	153000	18886634	930	930	930	930	251
221	20240604	152900	18653204	930	930	930	930	0
222	20240604	152800	18653204	930	930	930	930	0
223	20240604	152700	18653204	930	930	930	930	0
224	20240604	152600	18653204	930	930	930	930	0
225	20240604	152500	18653204	930	930	930	930	0
226	20240604	152400	18653204	930	930	930	930	0
227	20240604	152300	18653204	930	930	930	930	0
228	20240604	152200	18653204	930	930	930	930	0
229	20240604	152100	18653204	930	930	930	930	0
230	20240604	152000	18653204	930	930	930	930	0
231	20240604	151900	18653204	930	930	930	930	0
232	20240604	151800	18653204	930	924	930	924	100
233	20240604	151700	18560690	921	920	921	920	405
234	20240604	151600	18187813	921	921	921	921	138
235	20240604	151500	18060715	922	922	922	922	62
236	20240604	151400	18003551	922	922	922	922	0
237	20240604	151300	18003551	922	922	922	922	0
238	20240604	151200	18003551	922	922	922	922	0
239	20240604	151100	18003551	922	922	922	922	0
240	20240604	151000	18003551	922	922	922	922	0
241	20240604	150900	18003551	922	922	922	922	0
242	20240604	150800	18003551	922	922	922	922	0
243	20240604	150700	18003551	922	922	922	922	9
244	20240604	150600	17995253	922	922	922	922	43
245	20240604	150500	17955607	922	922	922	922	0
246	20240604	150400	17955607	922	922	922	922	0
247	20240604	150300	17955607	922	922	922	922	1
248	20240604	150200	17954685	922	922	922	922	47
249	20240604	150100	17911351	922	922	922	922	0
250	20240604	150000	17911351	922	922	922	922	0
251	20240604	145900	17911351	922	922	922	922	0
252	20240604	145800	17911351	922	922	922	922	20
253	20240604	145700	17892911	922	922	922	922	0
254	20240604	145600	17892911	922	922	922	922	0
255	20240604	145500	17892911	922	922	922	922	0
256	20240604	145400	17892911	922	922	922	922	0
257	20240604	145300	17892911	922	922	922	922	0
258	20240604	145200	17892911	922	922	922	922	0
259	20240604	145100	17892911	922	922	922	922	0
260	20240604	145000	17892911	922	922	922	922	10
261	20240604	144900	17883691	922	922	922	922	0
262	20240604	144800	17883691	922	922	922	922	20
263	20240604	144700	17865251	921	921	921	921	521
264	20240604	144600	17385410	922	922	922	922	0
265	20240604	144500	17385410	922	922	922	922	1
266	20240604	144400	17384488	923	923	923	923	0
267	20240604	144300	17384488	923	923	923	923	0
268	20240604	144200	17384488	923	923	923	923	0
269	20240604	144100	17384488	923	923	923	923	0
270	20240604	144000	17384488	923	923	923	923	0
271	20240604	143900	17384488	923	923	923	923	50
272	20240604	143800	17338338	923	923	923	923	0
273	20240604	143700	17338338	923	923	923	923	0
274	20240604	143600	17338338	923	923	923	923	0
275	20240604	143500	17338338	923	923	923	923	0
276	20240604	143400	17338338	923	923	923	923	0
277	20240604	143300	17338338	923	923	923	923	0
278	20240604	143200	17338338	923	923	923	923	82
279	20240604	143100	17262652	922	922	922	922	0
280	20240604	143000	17262652	922	922	922	922	0
281	20240604	142900	17262652	922	922	922	922	0
282	20240604	142800	17262652	922	922	922	922	0
283	20240604	142700	17262652	922	922	922	922	0
284	20240604	142600	17262652	922	922	922	922	1
285	20240604	142500	17261730	922	922	922	922	0
286	20240604	142400	17261730	922	922	922	922	0
287	20240604	142300	17261730	922	922	922	922	0
288	20240604	142200	17261730	922	922	922	922	0
289	20240604	142100	17261730	922	922	922	922	0
290	20240604	142000	17261730	922	922	922	922	2
291	20240604	141900	17259886	922	922	922	922	3
292	20240604	141800	17257120	921	922	922	921	4
293	20240604	141700	17253434	922	923	923	922	10
294	20240604	141600	17244209	923	923	923	923	0
295	20240604	141500	17244209	923	923	923	923	0
296	20240604	141400	17244209	923	923	923	923	0
297	20240604	141300	17244209	923	923	923	923	0
298	20240604	141200	17244209	923	923	923	923	0
299	20240604	141100	17244209	923	923	923	923	5
300	20240604	141000	17239594	921	921	921	921	0
301	20240604	140900	17239594	921	921	921	921	0
302	20240604	140800	17239594	921	921	921	921	0
303	20240604	140700	17239594	921	921	921	921	1
304	20240604	140600	17238673	923	923	923	923	0
305	20240604	140500	17238673	923	923	923	923	0
306	20240604	140400	17238673	923	923	923	923	0
307	20240604	140300	17238673	923	923	923	923	0
308	20240604	140200	17238673	923	923	923	923	0
309	20240604	140100	17238673	923	923	923	923	5
310	20240604	140000	17234058	925	925	925	925	0
311	20240604	135900	17234058	925	925	925	925	0
312	20240604	135800	17234058	925	923	925	923	200
313	20240604	135700	17049385	921	921	921	921	0
314	20240604	135600	17049385	921	921	921	921	31
315	20240604	135500	17020834	921	921	921	921	14
316	20240604	135400	17007940	921	921	921	921	180
317	20240604	135300	16842160	921	921	921	921	30
318	20240604	135200	16814530	921	921	921	921	500
319	20240604	135100	16354030	921	921	921	921	0
320	20240604	135000	16354030	921	921	921	921	0
321	20240604	134900	16354030	921	921	921	921	0
322	20240604	134800	16354030	921	921	921	921	0
323	20240604	134700	16354030	921	921	921	921	0
324	20240604	134600	16354030	921	921	921	921	10
325	20240604	134500	16344820	921	921	921	921	1
326	20240604	134400	16343899	921	921	921	921	2
327	20240604	134300	16342057	921	921	921	921	21
328	20240604	134200	16322716	921	921	921	921	539
329	20240604	134100	15826297	921	921	921	921	0
330	20240604	134000	15826297	921	921	921	921	0
331	20240604	133900	15826297	921	921	921	921	0
332	20240604	133800	15826297	921	921	921	921	0
333	20240604	133700	15826297	921	921	921	921	0
334	20240604	133600	15826297	921	921	921	921	0
335	20240604	133500	15826297	921	921	921	921	0
336	20240604	133400	15826297	921	921	921	921	10
337	20240604	133300	15817087	921	921	921	921	0
338	20240604	133200	15817087	921	921	921	921	0
339	20240604	133100	15817087	921	921	921	921	0
340	20240604	133000	15817087	921	923	923	921	692
341	20240604	132900	15179696	924	924	924	924	0
342	20240604	132800	15179696	924	924	924	924	31
343	20240604	132700	15151052	924	924	924	924	0
344	20240604	132600	15151052	924	924	924	924	1
345	20240604	132500	15150128	925	925	925	925	0
346	20240604	132400	15150128	925	925	925	925	0
347	20240604	132300	15150128	925	925	925	925	0
348	20240604	132200	15150128	925	925	925	925	0
349	20240604	132100	15150128	925	925	925	925	0
350	20240604	132000	15150128	925	925	925	925	0
351	20240604	131900	15150128	925	925	925	925	5
352	20240604	131800	15145503	929	929	929	929	0
353	20240604	131700	15145503	929	929	929	929	0
354	20240604	131600	15145503	929	929	929	929	0
355	20240604	131500	15145503	929	929	929	929	0
356	20240604	131400	15145503	929	929	929	929	0
357	20240604	131300	15145503	929	929	929	929	0
358	20240604	131200	15145503	929	929	929	929	10
359	20240604	131100	15136213	928	928	928	928	0
360	20240604	131000	15136213	928	928	928	928	0
361	20240604	130900	15136213	928	928	928	928	0
362	20240604	130800	15136213	928	928	928	928	140
363	20240604	130700	15006293	930	930	930	930	0
364	20240604	130600	15006293	930	930	930	930	0
365	20240604	130500	15006293	930	930	930	930	0
366	20240604	130400	15006293	930	930	930	930	0
367	20240604	130300	15006293	930	930	930	930	0
368	20240604	130200	15006293	930	930	930	930	0
369	20240604	130100	15006293	930	930	930	930	340
370	20240604	130000	14690093	930	930	930	930	0
371	20240604	125900	14690093	930	930	930	930	0
372	20240604	125800	14690093	930	930	930	930	0
373	20240604	125700	14690093	930	930	930	930	0
374	20240604	125600	14690093	930	930	930	930	0
375	20240604	125500	14690093	930	930	930	930	0
376	20240604	125400	14690093	930	930	930	930	123
377	20240604	125300	14575703	933	933	933	933	0
378	20240604	125200	14575703	933	933	933	933	0
379	20240604	125100	14575703	933	933	933	933	0
380	20240604	125000	14575703	933	933	933	933	0
381	20240604	124900	14575703	933	933	933	933	0
382	20240604	124800	14575703	933	933	933	933	0
383	20240604	124700	14575703	933	933	933	933	0
384	20240604	124600	14575703	933	933	933	933	0
385	20240604	124500	14575703	933	933	933	933	0
386	20240604	124400	14575703	933	933	933	933	0
387	20240604	124300	14575703	933	933	933	933	0
388	20240604	124200	14575703	933	933	933	933	0
389	20240604	124100	14575703	933	933	933	933	0
390	20240604	124000	14575703	933	933	933	933	0
391	20240604	123900	14575703	933	932	933	932	11
392	20240604	123800	14565450	932	932	932	932	0
393	20240604	123700	14565450	932	932	932	932	5
394	20240604	123600	14560790	930	930	930	930	0
395	20240604	123500	14560790	930	930	930	930	409
396	20240604	123400	14180420	930	930	930	930	0
397	20240604	123300	14180420	930	930	930	930	0
398	20240604	123200	14180420	930	930	930	930	0
399	20240604	123100	14180420	930	930	930	930	0
400	20240604	123000	14180420	930	930	930	930	0
401	20240604	122900	14180420	930	930	930	930	0
402	20240604	122800	14180420	930	930	930	930	0
403	20240604	122700	14180420	930	930	930	930	0
404	20240604	122600	14180420	930	930	930	930	0
405	20240604	122500	14180420	930	930	930	930	0
406	20240604	122400	14180420	930	930	930	930	0
407	20240604	122300	14180420	930	930	930	930	0
408	20240604	122200	14180420	930	930	930	930	0
409	20240604	122100	14180420	930	930	930	930	0
410	20240604	122000	14180420	930	930	930	930	0
411	20240604	121900	14180420	930	930	930	930	0
412	20240604	121800	14180420	930	930	930	930	50
413	20240604	121700	14133920	929	929	929	929	0
414	20240604	121600	14133920	929	929	929	929	0
415	20240604	121500	14133920	929	929	929	929	0
416	20240604	121400	14133920	929	929	929	929	0
417	20240604	121300	14133920	929	929	929	929	202
418	20240604	121200	13946262	929	929	929	929	22
419	20240604	121100	13925824	920	920	920	920	0
420	20240604	121000	13925824	920	920	920	920	0
421	20240604	120900	13925824	920	920	920	920	0
422	20240604	120800	13925824	920	920	920	920	0
423	20240604	120700	13925824	920	920	920	920	0
424	20240604	120600	13925824	920	920	920	920	0
425	20240604	120500	13925824	920	920	920	920	0
426	20240604	120400	13925824	920	920	920	920	0
427	20240604	120300	13925824	920	920	920	920	0
428	20240604	120200	13925824	920	920	920	920	0
429	20240604	120100	13925824	920	920	920	920	0
430	20240604	120000	13925824	920	920	920	920	0
431	20240604	115900	13925824	920	920	920	920	0
432	20240604	115800	13925824	920	920	920	920	0
433	20240604	115700	13925824	920	920	920	920	0
434	20240604	115600	13925824	920	920	920	920	0
435	20240604	115500	13925824	920	920	920	920	0
436	20240604	115400	13925824	920	920	920	920	0
437	20240604	115300	13925824	920	920	920	920	0
438	20240604	115200	13925824	920	920	920	920	0
439	20240604	115100	13925824	920	920	920	920	0
440	20240604	115000	13925824	920	920	920	920	0
441	20240604	114900	13925824	920	920	920	920	0
442	20240604	114800	13925824	920	920	920	920	0
443	20240604	114700	13925824	920	920	920	920	0
444	20240604	114600	13925824	920	920	920	920	0
445	20240604	114500	13925824	920	920	920	920	0
446	20240604	114400	13925824	920	920	920	920	0
447	20240604	114300	13925824	920	920	920	920	0
448	20240604	114200	13925824	920	920	920	920	0
449	20240604	114100	13925824	920	920	920	920	0
450	20240604	114000	13925824	920	920	920	920	0
451	20240604	113900	13925824	920	920	920	920	0
452	20240604	113800	13925824	920	920	920	920	0
453	20240604	113700	13925824	920	920	920	920	0
454	20240604	113600	13925824	920	920	920	920	0
455	20240604	113500	13925824	920	920	920	920	0
456	20240604	113400	13925824	920	920	920	920	0
457	20240604	113300	13925824	920	920	920	920	0
458	20240604	113200	13925824	920	920	920	920	0
459	20240604	113100	13925824	920	920	920	920	0
460	20240604	113000	13925824	920	920	920	920	0
461	20240604	112900	13925824	920	920	920	920	0
462	20240604	112800	13925824	920	920	920	920	0
463	20240604	112700	13925824	920	920	920	920	0
464	20240604	112600	13925824	920	920	920	920	0
465	20240604	112500	13925824	920	920	920	920	1500
466	20240604	112400	12545824	920	920	920	920	0
467	20240604	112300	12545824	920	920	920	920	1152
468	20240604	112200	11485984	920	921	921	920	1603
469	20240604	112100	10010944	922	923	923	922	304
470	20240604	112000	9730455	924	925	925	924	1516
471	20240604	111900	8328357	925	926	926	925	53
472	20240604	111800	8279329	926	926	926	926	14
473	20240604	111700	8266365	926	926	926	926	0
474	20240604	111600	8266365	926	927	927	926	389
475	20240604	111500	7906018	927	927	927	927	0
476	20240604	111400	7906018	927	927	927	927	0
477	20240604	111300	7906018	927	927	927	927	0
478	20240604	111200	7906018	927	927	927	927	0
479	20240604	111100	7906018	927	927	927	927	0
480	20240604	111000	7906018	927	927	927	927	0
481	20240604	110900	7906018	927	927	927	927	0
482	20240604	110800	7906018	927	927	927	927	0
483	20240604	110700	7906018	927	927	927	927	0
484	20240604	110600	7906018	927	927	927	927	0
485	20240604	110500	7906018	927	931	933	927	11
486	20240604	110400	7895794	928	928	928	928	0
487	20240604	110300	7895794	928	928	928	928	0
488	20240604	110200	7895794	928	928	928	928	0
489	20240604	110100	7895794	928	928	928	928	50
490	20240604	110000	7849394	928	928	928	928	0
491	20240604	105900	7849394	928	928	928	928	0
492	20240604	105800	7849394	928	928	928	928	0
493	20240604	105700	7849394	928	928	928	928	0
494	20240604	105600	7849394	928	928	928	928	3
495	20240604	105500	7846610	928	928	928	928	0
496	20240604	105400	7846610	928	928	928	928	11
497	20240604	105300	7836402	931	931	931	931	0
498	20240604	105200	7836402	931	931	931	931	1
499	20240604	105100	7835471	931	931	931	931	0
500	20240604	105000	7835471	931	931	931	931	5
501	20240604	104900	7830816	929	929	929	929	1
502	20240604	104800	7829887	928	928	928	928	0
503	20240604	104700	7829887	928	928	928	928	0
504	20240604	104600	7829887	928	928	928	928	0
505	20240604	104500	7829887	928	928	928	928	0
506	20240604	104400	7829887	928	928	928	928	5032
507	20240604	104300	3160191	928	928	928	928	0
508	20240604	104200	3160191	928	932	932	928	12
509	20240604	104100	3149035	933	933	933	933	1
510	20240604	104000	3148102	928	928	928	928	0
511	20240604	103900	3148102	928	928	928	928	0
512	20240604	103800	3148102	928	928	928	928	0
513	20240604	103700	3148102	928	928	928	928	0
514	20240604	103600	3148102	928	928	928	928	0
515	20240604	103500	3148102	928	928	928	928	0
516	20240604	103400	3148102	928	928	928	928	0
517	20240604	103300	3148102	928	928	928	928	0
518	20240604	103200	3148102	928	928	928	928	0
519	20240604	103100	3148102	928	928	928	928	43
520	20240604	103000	3108198	926	926	926	926	0
521	20240604	102900	3108198	926	926	926	926	0
522	20240604	102800	3108198	926	926	926	926	0
523	20240604	102700	3108198	926	928	928	926	182
524	20240604	102600	2939662	933	933	933	933	0
525	20240604	102500	2939662	933	933	933	933	4
526	20240604	102400	2935930	933	933	933	933	0
527	20240604	102300	2935930	933	933	933	933	0
528	20240604	102200	2935930	933	933	933	933	0
529	20240604	102100	2935930	933	933	933	933	0
530	20240604	102000	2935930	933	933	933	933	0
531	20240604	101900	2935930	933	933	933	933	0
532	20240604	101800	2935930	933	933	933	933	0
533	20240604	101700	2935930	933	933	933	933	0
534	20240604	101600	2935930	933	933	933	933	0
535	20240604	101500	2935930	933	933	933	933	0
536	20240604	101400	2935930	933	933	933	933	1
537	20240604	101300	2934997	926	926	926	926	0
538	20240604	101200	2934997	926	926	926	926	1
539	20240604	101100	2934071	925	925	925	925	0
540	20240604	101000	2934071	925	925	925	925	0
541	20240604	100900	2934071	925	925	925	925	0
542	20240604	100800	2934071	925	925	925	925	0
543	20240604	100700	2934071	925	925	925	925	0
544	20240604	100600	2934071	925	925	925	925	0
545	20240604	100500	2934071	925	925	925	925	0
546	20240604	100400	2934071	925	925	925	925	0
547	20240604	100300	2934071	925	925	925	925	59
548	20240604	100200	2879496	925	925	925	925	1
549	20240604	100100	2878571	925	925	925	925	391
550	20240604	100000	2516896	925	925	925	925	276
551	20240604	095900	2261596	925	925	925	925	127
552	20240604	095800	2144121	925	925	925	925	376
553	20240604	095700	1796321	926	926	926	926	52
554	20240604	095600	1748169	928	928	928	928	1
555	20240604	095500	1747241	930	930	930	930	0
556	20240604	095400	1747241	930	930	930	930	1
557	20240604	095300	1746311	933	933	933	933	2
558	20240604	095200	1744445	931	931	931	931	166
559	20240604	095100	1589899	932	932	932	932	0
560	20240604	095000	1589899	932	932	932	932	0
561	20240604	094900	1589899	932	932	932	932	1
562	20240604	094800	1588967	932	932	932	932	0
563	20240604	094700	1588967	932	932	932	932	3
564	20240604	094600	1586171	932	932	932	932	0
565	20240604	094500	1586171	932	932	932	932	0
566	20240604	094400	1586171	932	932	932	932	4
567	20240604	094300	1582443	932	932	932	932	11
568	20240604	094200	1572191	932	932	932	932	0
569	20240604	094100	1572191	932	932	932	932	0
570	20240604	094000	1572191	932	932	932	932	1
571	20240604	093900	1571259	932	932	932	932	0
572	20240604	093800	1571259	932	932	932	932	0
573	20240604	093700	1571259	932	932	932	932	5
574	20240604	093600	1566599	935	935	935	935	5
575	20240604	093500	1561924	935	935	935	935	10
576	20240604	093400	1552574	935	935	935	935	30
577	20240604	093300	1524524	935	935	935	935	0
578	20240604	093200	1524524	935	934	935	934	19
579	20240604	093100	1506760	934	934	934	934	1
580	20240604	093000	1505826	934	934	934	934	0
581	20240604	092900	1505826	934	934	934	934	0
582	20240604	092800	1505826	934	934	934	934	0
583	20240604	092700	1505826	934	934	934	934	0
584	20240604	092600	1505826	934	934	934	934	10
585	20240604	092500	1496486	934	934	934	934	0
586	20240604	092400	1496486	934	934	934	934	0
587	20240604	092300	1496486	934	931	934	931	173
588	20240604	092200	1335345	931	931	931	931	0
589	20240604	092100	1335345	931	931	931	931	0
590	20240604	092000	1335345	931	931	931	931	6
591	20240604	091900	1329759	931	931	931	931	2
592	20240604	091800	1327897	931	931	931	931	1
593	20240604	091700	1326966	931	931	931	931	0
594	20240604	091600	1326966	931	931	931	931	100
595	20240604	091500	1233866	929	929	929	929	139
596	20240604	091400	1104735	930	930	930	930	0
597	20240604	091300	1104735	930	930	930	930	234
598	20240604	091200	887115	930	930	930	930	80
599	20240604	091100	812715	925	925	925	925	0
600	20240604	091000	812715	925	925	925	925	8
601	20240604	090900	805315	931	931	931	931	0
602	20240604	090800	805315	931	931	931	931	0
603	20240604	090700	805315	931	931	931	931	0
604	20240604	090600	805315	931	931	931	931	229
605	20240604	090500	592116	931	931	931	931	0
606	20240604	090400	592116	931	931	931	931	0
607	20240604	090300	592116	931	931	931	931	0
608	20240604	090200	592116	931	931	931	931	0
609	20240604	090100	592116	931	931	931	931	0
610	20240604	090000	592116	931	931	931	931	636