KissMeData/079950/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	195400	22041862	1013	1013	1013	1013	36
3	20240603	195300	22041862	1013	1013	1013	1013	0
4	20240603	195200	22041862	1013	1013	1013	1013	0
5	20240603	195100	22041862	1013	1013	1013	1013	0
6	20240603	195000	22041862	1013	1013	1013	1013	0
7	20240603	194900	22041862	1013	1013	1013	1013	0
8	20240603	194800	22041862	1013	1013	1013	1013	0
9	20240603	194700	22041862	1013	1013	1013	1013	0
10	20240603	194600	22041862	1013	1013	1013	1013	0
11	20240603	194500	22041862	1013	1013	1013	1013	0
12	20240603	194400	22041862	1013	1013	1013	1013	0
13	20240603	194300	22041862	1013	1013	1013	1013	0
14	20240603	194200	22041862	1013	1013	1013	1013	0
15	20240603	194100	22041862	1013	1013	1013	1013	0
16	20240603	194000	22041862	1013	1013	1013	1013	0
17	20240603	193900	22041862	1013	1013	1013	1013	0
18	20240603	193800	22041862	1013	1013	1013	1013	0
19	20240603	193700	22041862	1013	1013	1013	1013	0
20	20240603	193600	22041862	1013	1013	1013	1013	0
21	20240603	193500	22041862	1013	1013	1013	1013	0
22	20240603	193400	22041862	1013	1013	1013	1013	0
23	20240603	193300	22041862	1013	1013	1013	1013	0
24	20240603	193200	22041862	1013	1013	1013	1013	0
25	20240603	193100	22041862	1013	1013	1013	1013	0
26	20240603	193000	22041862	1013	1013	1013	1013	0
27	20240603	192900	22041862	1013	1013	1013	1013	0
28	20240603	192800	22041862	1013	1013	1013	1013	0
29	20240603	192700	22041862	1013	1013	1013	1013	0
30	20240603	192600	22041862	1013	1013	1013	1013	0
31	20240603	192500	22041862	1013	1013	1013	1013	0
32	20240603	192400	22041862	1013	1013	1013	1013	36
33	20240603	192300	22041862	1013	1013	1013	1013	0
34	20240603	192200	22041862	1013	1013	1013	1013	0
35	20240603	192100	22041862	1013	1013	1013	1013	0
36	20240603	192000	22041862	1013	1013	1013	1013	0
37	20240603	191900	22041862	1013	1013	1013	1013	0
38	20240603	191800	22041862	1013	1013	1013	1013	0
39	20240603	191700	22041862	1013	1013	1013	1013	0
40	20240603	191600	22041862	1013	1013	1013	1013	0
41	20240603	191500	22041862	1013	1013	1013	1013	0
42	20240603	191400	22041862	1013	1013	1013	1013	0
43	20240603	191300	22041862	1013	1013	1013	1013	0
44	20240603	191200	22041862	1013	1013	1013	1013	0
45	20240603	191100	22041862	1013	1013	1013	1013	0
46	20240603	191000	22041862	1013	1013	1013	1013	0
47	20240603	190900	22041862	1013	1013	1013	1013	0
48	20240603	190800	22041862	1013	1013	1013	1013	0
49	20240603	190700	22041862	1013	1013	1013	1013	0
50	20240603	190600	22041862	1013	1013	1013	1013	0
51	20240603	190500	22041862	1013	1013	1013	1013	0
52	20240603	190400	22041862	1013	1013	1013	1013	0
53	20240603	190300	22041862	1013	1013	1013	1013	0
54	20240603	190200	22041862	1013	1013	1013	1013	0
55	20240603	190100	22041862	1013	1013	1013	1013	0
56	20240603	190000	22041862	1013	1013	1013	1013	0
57	20240603	185900	22041862	1013	1013	1013	1013	0
58	20240603	185800	22041862	1013	1013	1013	1013	0
59	20240603	185700	22041862	1013	1013	1013	1013	0
60	20240603	185600	22041862	1013	1013	1013	1013	0
61	20240603	185500	22041862	1013	1013	1013	1013	0
62	20240603	185400	22041862	1013	1013	1013	1013	36
63	20240603	185300	22041862	1013	1013	1013	1013	0
64	20240603	185200	22041862	1013	1013	1013	1013	0
65	20240603	185100	22041862	1013	1013	1013	1013	0
66	20240603	185000	22041862	1013	1013	1013	1013	0
67	20240603	184900	22041862	1013	1013	1013	1013	0
68	20240603	184800	22041862	1013	1013	1013	1013	0
69	20240603	184700	22041862	1013	1013	1013	1013	0
70	20240603	184600	22041862	1013	1013	1013	1013	0
71	20240603	184500	22041862	1013	1013	1013	1013	0
72	20240603	184400	22041862	1013	1013	1013	1013	0
73	20240603	184300	22041862	1013	1013	1013	1013	0
74	20240603	184200	22041862	1013	1013	1013	1013	0
75	20240603	184100	22041862	1013	1013	1013	1013	0
76	20240603	184000	22041862	1013	1013	1013	1013	0
77	20240603	183900	22041862	1013	1013	1013	1013	0
78	20240603	183800	22041862	1013	1013	1013	1013	0
79	20240603	183700	22041862	1013	1013	1013	1013	0
80	20240603	183600	22041862	1013	1013	1013	1013	0
81	20240603	183500	22041862	1013	1013	1013	1013	0
82	20240603	183400	22041862	1013	1013	1013	1013	0
83	20240603	183300	22041862	1013	1013	1013	1013	0
84	20240603	183200	22041862	1013	1013	1013	1013	0
85	20240603	183100	22041862	1013	1013	1013	1013	0
86	20240603	183000	22041862	1013	1013	1013	1013	0
87	20240603	182900	22041862	1013	1013	1013	1013	0
88	20240603	182800	22041862	1013	1013	1013	1013	0
89	20240603	182700	22041862	1013	1013	1013	1013	0
90	20240603	182600	22041862	1013	1013	1013	1013	0
91	20240603	182500	22041862	1013	1013	1013	1013	0
92	20240603	182400	22041862	1013	1013	1013	1013	36
93	20240603	182300	22041862	1013	1013	1013	1013	0
94	20240603	182200	22041862	1013	1013	1013	1013	0
95	20240603	182100	22041862	1013	1013	1013	1013	0
96	20240603	182000	22041862	1013	1013	1013	1013	0
97	20240603	181900	22041862	1013	1013	1013	1013	0
98	20240603	181800	22041862	1013	1013	1013	1013	0
99	20240603	181700	22041862	1013	1013	1013	1013	0
100	20240603	181600	22041862	1013	1013	1013	1013	0
101	20240603	181500	22041862	1013	1013	1013	1013	0
102	20240603	181400	22041862	1013	1013	1013	1013	0
103	20240603	181300	22041862	1013	1013	1013	1013	0
104	20240603	181200	22041862	1013	1013	1013	1013	0
105	20240603	181100	22041862	1013	1013	1013	1013	0
106	20240603	181000	22041862	1013	1013	1013	1013	0
107	20240603	180900	22041862	1013	1013	1013	1013	0
108	20240603	180800	22041862	1013	1013	1013	1013	0
109	20240603	180700	22041862	1013	1013	1013	1013	0
110	20240603	180600	22041862	1013	1013	1013	1013	0
111	20240603	180500	22041862	1013	1013	1013	1013	0
112	20240603	180400	22041862	1013	1013	1013	1013	0
113	20240603	180300	22041862	1013	1013	1013	1013	0
114	20240603	180200	22041862	1013	1013	1013	1013	0
115	20240603	180100	22041862	1013	1013	1013	1013	0
116	20240603	180000	22041862	1013	1013	1013	1013	0
117	20240603	175900	22041862	1013	1013	1013	1013	0
118	20240603	175800	22041862	1013	1013	1013	1013	0
119	20240603	175700	22041862	1013	1013	1013	1013	0
120	20240603	175600	22041862	1013	1013	1013	1013	0
121	20240603	175500	22041862	1013	1013	1013	1013	0
122	20240603	175400	22041862	1013	1013	1013	1013	36
123	20240603	175300	22041862	1013	1013	1013	1013	0
124	20240603	175200	22041862	1013	1013	1013	1013	0
125	20240603	175100	22041862	1013	1013	1013	1013	0
126	20240603	175000	22041862	1013	1013	1013	1013	0
127	20240603	174900	22041862	1013	1013	1013	1013	0
128	20240603	174800	22041862	1013	1013	1013	1013	0
129	20240603	174700	22041862	1013	1013	1013	1013	0
130	20240603	174600	22041862	1013	1013	1013	1013	0
131	20240603	174500	22041862	1013	1013	1013	1013	0
132	20240603	174400	22041862	1013	1013	1013	1013	0
133	20240603	174300	22041862	1013	1013	1013	1013	0
134	20240603	174200	22041862	1013	1013	1013	1013	0
135	20240603	174100	22041862	1013	1013	1013	1013	0
136	20240603	174000	22041862	1013	1013	1013	1013	0
137	20240603	173900	22041862	1013	1013	1013	1013	0
138	20240603	173800	22041862	1013	1013	1013	1013	0
139	20240603	173700	22041862	1013	1013	1013	1013	0
140	20240603	173600	22041862	1013	1013	1013	1013	0
141	20240603	173500	22041862	1013	1013	1013	1013	0
142	20240603	173400	22041862	1013	1013	1013	1013	0
143	20240603	173300	22041862	1013	1013	1013	1013	0
144	20240603	173200	22041862	1013	1013	1013	1013	0
145	20240603	173100	22041862	1013	1013	1013	1013	0
146	20240603	173000	22041862	1013	1013	1013	1013	0
147	20240603	172900	22041862	1013	1013	1013	1013	0
148	20240603	172800	22041862	1013	1013	1013	1013	0
149	20240603	172700	22041862	1013	1013	1013	1013	0
150	20240603	172600	22041862	1013	1013	1013	1013	0
151	20240603	172500	22041862	1013	1013	1013	1013	0
152	20240603	172400	22041862	1013	1013	1013	1013	36
153	20240603	172300	22041862	1013	1013	1013	1013	0
154	20240603	172200	22041862	1013	1013	1013	1013	0
155	20240603	172100	22041862	1013	1013	1013	1013	0
156	20240603	172000	22041862	1013	1013	1013	1013	0
157	20240603	171900	22041862	1013	1013	1013	1013	0
158	20240603	171800	22041862	1013	1013	1013	1013	0
159	20240603	171700	22041862	1013	1013	1013	1013	0
160	20240603	171600	22041862	1013	1013	1013	1013	0
161	20240603	171500	22041862	1013	1013	1013	1013	0
162	20240603	171400	22041862	1013	1013	1013	1013	0
163	20240603	171300	22041862	1013	1013	1013	1013	0
164	20240603	171200	22041862	1013	1013	1013	1013	0
165	20240603	171100	22041862	1013	1013	1013	1013	0
166	20240603	171000	22041862	1013	1013	1013	1013	0
167	20240603	170900	22041862	1013	1013	1013	1013	0
168	20240603	170800	22041862	1013	1013	1013	1013	0
169	20240603	170700	22041862	1013	1013	1013	1013	0
170	20240603	170600	22041862	1013	1013	1013	1013	0
171	20240603	170500	22041862	1013	1013	1013	1013	0
172	20240603	170400	22041862	1013	1013	1013	1013	0
173	20240603	170300	22041862	1013	1013	1013	1013	0
174	20240603	170200	22041862	1013	1013	1013	1013	0
175	20240603	170100	22041862	1013	1013	1013	1013	0
176	20240603	170000	22041862	1013	1013	1013	1013	0
177	20240603	165900	22041862	1013	1013	1013	1013	0
178	20240603	165800	22041862	1013	1013	1013	1013	0
179	20240603	165700	22041862	1013	1013	1013	1013	0
180	20240603	165600	22041862	1013	1013	1013	1013	0
181	20240603	165500	22041862	1013	1013	1013	1013	0
182	20240603	165400	22041862	1013	1013	1013	1013	36
183	20240603	165300	22041862	1013	1013	1013	1013	0
184	20240603	165200	22041862	1013	1013	1013	1013	0
185	20240603	165100	22041862	1013	1013	1013	1013	0
186	20240603	165000	22041862	1013	1013	1013	1013	0
187	20240603	164900	22041862	1013	1013	1013	1013	0
188	20240603	164800	22041862	1013	1013	1013	1013	0
189	20240603	164700	22041862	1013	1013	1013	1013	0
190	20240603	164600	22041862	1013	1013	1013	1013	0
191	20240603	164500	22041862	1013	1013	1013	1013	0
192	20240603	164400	22041862	1013	1013	1013	1013	0
193	20240603	164300	22041862	1013	1013	1013	1013	0
194	20240603	164200	22041862	1013	1013	1013	1013	0
195	20240603	164100	22041862	1013	1013	1013	1013	0
196	20240603	164000	22041862	1013	1013	1013	1013	0
197	20240603	163900	22041862	1013	1013	1013	1013	0
198	20240603	163800	22041862	1013	1013	1013	1013	0
199	20240603	163700	22041862	1013	1013	1013	1013	0
200	20240603	163600	22041862	1013	1013	1013	1013	0
201	20240603	163500	22041862	1013	1013	1013	1013	0
202	20240603	163400	22041862	1013	1013	1013	1013	0
203	20240603	163300	22041862	1013	1013	1013	1013	0
204	20240603	163200	22041862	1013	1013	1013	1013	0
205	20240603	163100	22041862	1013	1013	1013	1013	0
206	20240603	163000	22041862	1013	1013	1013	1013	0
207	20240603	162900	22041862	1013	1013	1013	1013	0
208	20240603	162800	22041862	1013	1013	1013	1013	0
209	20240603	162700	22041862	1013	1013	1013	1013	0
210	20240603	162600	22041862	1013	1013	1013	1013	0
211	20240603	162500	22041862	1013	1013	1013	1013	0
212	20240603	162400	22041862	1013	1013	1013	1013	36
213	20240603	162300	22041862	1013	1013	1013	1013	0
214	20240603	162200	22041862	1013	1013	1013	1013	0
215	20240603	162100	22041862	1013	1013	1013	1013	0
216	20240603	162000	22041862	1013	1013	1013	1013	0
217	20240603	161900	22041862	1013	1013	1013	1013	0
218	20240603	161800	22041862	1013	1013	1013	1013	0
219	20240603	161700	22041862	1013	1013	1013	1013	0
220	20240603	161600	22041862	1013	1013	1013	1013	0
221	20240603	161500	22041862	1013	1013	1013	1013	0
222	20240603	161400	22041862	1013	1013	1013	1013	0
223	20240603	161300	22041862	1013	1013	1013	1013	0
224	20240603	161200	22041862	1013	1013	1013	1013	0
225	20240603	161100	22041862	1013	1013	1013	1013	0
226	20240603	161000	22041862	1013	1013	1013	1013	0
227	20240603	160900	22041862	1013	1013	1013	1013	0
228	20240603	160800	22041862	1013	1013	1013	1013	0
229	20240603	160700	22041862	1013	1013	1013	1013	0
230	20240603	160600	22041862	1013	1013	1013	1013	0
231	20240603	160500	22041862	1013	1013	1013	1013	0
232	20240603	160400	22041862	1013	1013	1013	1013	0
233	20240603	160300	22041862	1013	1013	1013	1013	0
234	20240603	160200	22041862	1013	1013	1013	1013	0
235	20240603	160100	22041862	1013	1013	1013	1013	0
236	20240603	160000	22041862	1013	1013	1013	1013	0
237	20240603	155900	22041862	1013	1013	1013	1013	0
238	20240603	155800	22041862	1013	1013	1013	1013	0
239	20240603	155700	22041862	1013	1013	1013	1013	0
240	20240603	155600	22041862	1013	1013	1013	1013	0
241	20240603	155500	22041862	1013	1013	1013	1013	0
242	20240603	155400	22041862	1013	1013	1013	1013	36
243	20240603	155300	22041862	1013	1013	1013	1013	0
244	20240603	155200	22041862	1013	1013	1013	1013	0
245	20240603	155100	22041862	1013	1013	1013	1013	0
246	20240603	155000	22041862	1013	1013	1013	1013	0
247	20240603	154900	22041862	1013	1013	1013	1013	0
248	20240603	154800	22041862	1013	1013	1013	1013	0
249	20240603	154700	22041862	1013	1013	1013	1013	0
250	20240603	154600	22041862	1013	1013	1013	1013	0
251	20240603	154500	22041862	1013	1013	1013	1013	0
252	20240603	154400	22041862	1013	1013	1013	1013	0
253	20240603	154300	22041862	1013	1013	1013	1013	0
254	20240603	154200	22041862	1013	1013	1013	1013	0
255	20240603	154100	22041862	1013	1013	1013	1013	0
256	20240603	154000	22041862	1013	1013	1013	1013	0
257	20240603	153900	22041862	1013	1013	1013	1013	0
258	20240603	153800	22041862	1013	1013	1013	1013	0
259	20240603	153700	22041862	1013	1013	1013	1013	0
260	20240603	153600	22041862	1013	1013	1013	1013	0
261	20240603	153500	22041862	1013	1013	1013	1013	0
262	20240603	153400	22041862	1013	1013	1013	1013	0
263	20240603	153300	22041862	1013	1013	1013	1013	0
264	20240603	153200	22041862	1013	1013	1013	1013	0
265	20240603	153100	22041862	1013	1013	1013	1013	0
266	20240603	153000	22041862	1013	1013	1013	1013	36
267	20240603	152900	22005394	1013	1013	1013	1013	0
268	20240603	152800	22005394	1013	1013	1013	1013	0
269	20240603	152700	22005394	1013	1013	1013	1013	0
270	20240603	152600	22005394	1013	1013	1013	1013	0
271	20240603	152500	22005394	1013	1013	1013	1013	0
272	20240603	152400	22005394	1013	1013	1013	1013	0
273	20240603	152300	22005394	1013	1013	1013	1013	0
274	20240603	152200	22005394	1013	1013	1013	1013	0
275	20240603	152100	22005394	1013	1013	1013	1013	0
276	20240603	152000	22005394	1013	1013	1013	1013	0
277	20240603	151900	22005394	1013	1013	1013	1013	0
278	20240603	151800	22005394	1013	1013	1013	1013	452
279	20240603	151700	21547518	1012	1012	1012	1012	0
280	20240603	151600	21547518	1012	1012	1012	1012	0
281	20240603	151500	21547518	1012	1012	1012	1012	0
282	20240603	151400	21547518	1012	1012	1012	1012	0
283	20240603	151300	21547518	1012	1012	1012	1012	0
284	20240603	151200	21547518	1012	1012	1012	1012	548
285	20240603	151100	20992942	1012	1012	1012	1012	0
286	20240603	151000	20992942	1012	1012	1012	1012	0
287	20240603	150900	20992942	1012	1000	1012	1000	2
288	20240603	150800	20990930	1012	1012	1012	1012	0
289	20240603	150700	20990930	1012	1012	1012	1012	0
290	20240603	150600	20990930	1012	1012	1012	1012	0
291	20240603	150500	20990930	1012	1012	1012	1012	0
292	20240603	150400	20990930	1012	1012	1012	1012	9
293	20240603	150300	20981822	998	998	998	998	0
294	20240603	150200	20981822	998	998	998	998	0
295	20240603	150100	20981822	998	998	998	998	0
296	20240603	150000	20981822	998	998	998	998	0
297	20240603	145900	20981822	998	998	998	998	282
298	20240603	145800	20700386	1005	1005	1005	1005	1
299	20240603	145700	20699381	1005	1005	1005	1005	507
300	20240603	145600	20189846	1013	1013	1013	1013	0
301	20240603	145500	20189846	1013	1013	1013	1013	0
302	20240603	145400	20189846	1013	1013	1013	1013	0
303	20240603	145300	20189846	1013	1011	1013	1011	36
304	20240603	145200	20153422	1006	1006	1006	1006	0
305	20240603	145100	20153422	1006	1006	1006	1006	450
306	20240603	145000	19700722	1005	1005	1005	1005	0
307	20240603	144900	19700722	1005	1005	1005	1005	18
308	20240603	144800	19682632	1005	1005	1005	1005	0
309	20240603	144700	19682632	1005	1005	1005	1005	0
310	20240603	144600	19682632	1005	1005	1005	1005	0
311	20240603	144500	19682632	1005	1005	1005	1005	0
312	20240603	144400	19682632	1005	1005	1005	1005	0
313	20240603	144300	19682632	1005	1005	1005	1005	0
314	20240603	144200	19682632	1005	1005	1005	1005	0
315	20240603	144100	19682632	1005	1005	1005	1005	0
316	20240603	144000	19682632	1005	1005	1005	1005	0
317	20240603	143900	19682632	1005	1005	1005	1005	15
318	20240603	143800	19667557	1005	1005	1005	1005	0
319	20240603	143700	19667557	1005	1005	1005	1005	1
320	20240603	143600	19666552	1005	1005	1005	1005	0
321	20240603	143500	19666552	1005	1005	1005	1005	0
322	20240603	143400	19666552	1005	1005	1005	1005	0
323	20240603	143300	19666552	1005	1005	1005	1005	0
324	20240603	143200	19666552	1005	1005	1005	1005	0
325	20240603	143100	19666552	1005	1002	1005	999	1067
326	20240603	143000	18596195	992	998	998	992	200
327	20240603	142900	18397296	998	998	998	998	0
328	20240603	142800	18397296	998	998	998	998	0
329	20240603	142700	18397296	998	998	998	998	0
330	20240603	142600	18397296	998	998	998	998	0
331	20240603	142500	18397296	998	998	998	998	0
332	20240603	142400	18397296	998	998	998	998	0
333	20240603	142300	18397296	998	998	998	998	0
334	20240603	142200	18397296	998	998	998	998	0
335	20240603	142100	18397296	998	998	998	998	0
336	20240603	142000	18397296	998	998	998	998	0
337	20240603	141900	18397296	998	998	998	998	0
338	20240603	141800	18397296	998	998	998	998	0
339	20240603	141700	18397296	998	998	998	998	0
340	20240603	141600	18397296	998	998	998	998	17
341	20240603	141500	18380330	998	998	998	998	0
342	20240603	141400	18380330	998	998	998	998	0
343	20240603	141300	18380330	998	998	998	998	0
344	20240603	141200	18380330	998	998	998	998	60
345	20240603	141100	18320450	1003	1003	1003	1003	0
346	20240603	141000	18320450	1003	1003	1003	1003	0
347	20240603	140900	18320450	1003	1003	1003	1003	0
348	20240603	140800	18320450	1003	1003	1003	1003	0
349	20240603	140700	18320450	1003	1003	1003	1003	0
350	20240603	140600	18320450	1003	1003	1003	1003	0
351	20240603	140500	18320450	1003	1003	1003	1003	0
352	20240603	140400	18320450	1003	1003	1003	1003	0
353	20240603	140300	18320450	1003	1003	1003	1003	0
354	20240603	140200	18320450	1003	1003	1003	1003	0
355	20240603	140100	18320450	1003	1003	1003	1003	0
356	20240603	140000	18320450	1003	1003	1003	1003	0
357	20240603	135900	18320450	1003	1003	1003	1003	0
358	20240603	135800	18320450	1003	1003	1003	1003	0
359	20240603	135700	18320450	1003	1003	1003	1003	0
360	20240603	135600	18320450	1003	1003	1003	1003	0
361	20240603	135500	18320450	1003	1003	1003	1003	0
362	20240603	135400	18320450	1003	1003	1003	1003	0
363	20240603	135300	18320450	1003	1003	1003	1003	0
364	20240603	135200	18320450	1003	1003	1003	1003	0
365	20240603	135100	18320450	1003	1003	1003	1003	0
366	20240603	135000	18320450	1003	1003	1003	1003	0
367	20240603	134900	18320450	1003	1003	1003	1003	0
368	20240603	134800	18320450	1003	1003	1003	1003	0
369	20240603	134700	18320450	1003	1003	1003	1003	0
370	20240603	134600	18320450	1003	1003	1003	1003	0
371	20240603	134500	18320450	1003	1003	1003	1003	0
372	20240603	134400	18320450	1003	1003	1003	1003	0
373	20240603	134300	18320450	1003	1003	1003	1003	0
374	20240603	134200	18320450	1003	1003	1003	1003	0
375	20240603	134100	18320450	1003	1003	1003	1003	0
376	20240603	134000	18320450	1003	1003	1003	1003	0
377	20240603	133900	18320450	1003	1003	1003	1003	8
378	20240603	133800	18312426	999	999	999	999	0
379	20240603	133700	18312426	999	999	999	999	0
380	20240603	133600	18312426	999	999	999	999	0
381	20240603	133500	18312426	999	999	999	999	0
382	20240603	133400	18312426	999	999	999	999	0
383	20240603	133300	18312426	999	999	999	999	0
384	20240603	133200	18312426	999	999	999	999	0
385	20240603	133100	18312426	999	999	999	999	0
386	20240603	133000	18312426	999	999	999	999	0
387	20240603	132900	18312426	999	999	999	999	104
388	20240603	132800	18208530	1003	1003	1003	1003	9
389	20240603	132700	18199503	999	999	999	999	0
390	20240603	132600	18199503	999	999	999	999	0
391	20240603	132500	18199503	999	999	999	999	0
392	20240603	132400	18199503	999	999	999	999	0
393	20240603	132300	18199503	999	999	999	999	0
394	20240603	132200	18199503	999	999	999	999	0
395	20240603	132100	18199503	999	999	999	999	0
396	20240603	132000	18199503	999	999	999	999	0
397	20240603	131900	18199503	999	999	999	999	0
398	20240603	131800	18199503	999	999	999	999	0
399	20240603	131700	18199503	999	999	999	999	200
400	20240603	131600	17999703	999	1000	1000	999	340
401	20240603	131500	17660026	1001	1001	1001	1001	0
402	20240603	131400	17660026	1001	1001	1001	1001	0
403	20240603	131300	17660026	1001	1001	1001	1001	0
404	20240603	131200	17660026	1001	1001	1001	1001	0
405	20240603	131100	17660026	1001	1001	1001	1001	0
406	20240603	131000	17660026	1001	1001	1001	1001	0
407	20240603	130900	17660026	1001	1001	1001	1001	0
408	20240603	130800	17660026	1001	1000	1001	1000	3469
409	20240603	130700	14190826	1000	1000	1000	1000	0
410	20240603	130600	14190826	1000	1000	1000	1000	0
411	20240603	130500	14190826	1000	1000	1000	1000	0
412	20240603	130400	14190826	1000	1000	1000	1000	0
413	20240603	130300	14190826	1000	1000	1000	1000	0
414	20240603	130200	14190826	1000	1000	1000	1000	0
415	20240603	130100	14190826	1000	1000	1000	1000	0
416	20240603	130000	14190826	1000	1000	1000	1000	502
417	20240603	125900	13688826	1000	1000	1000	1000	1001
418	20240603	125800	12687826	1000	1000	1000	1000	470
419	20240603	125700	12217826	1000	1000	1000	1000	0
420	20240603	125600	12217826	1000	1000	1000	1000	1
421	20240603	125500	12216826	1000	1000	1000	1000	0
422	20240603	125400	12216826	1000	1000	1000	1000	0
423	20240603	125300	12216826	1000	1000	1000	1000	0
424	20240603	125200	12216826	1000	1000	1000	1000	0
425	20240603	125100	12216826	1000	1000	1000	1000	0
426	20240603	125000	12216826	1000	1000	1000	1000	200
427	20240603	124900	12016826	1000	1000	1000	1000	0
428	20240603	124800	12016826	1000	1000	1000	1000	0
429	20240603	124700	12016826	1000	1000	1000	1000	0
430	20240603	124600	12016826	1000	1000	1000	1000	652
431	20240603	124500	11364826	1000	1000	1000	1000	4
432	20240603	124400	11360826	1000	1000	1000	1000	0
433	20240603	124300	11360826	1000	1000	1000	1000	0
434	20240603	124200	11360826	1000	1000	1000	1000	0
435	20240603	124100	11360826	1000	1000	1000	1000	0
436	20240603	124000	11360826	1000	1000	1000	1000	0
437	20240603	123900	11360826	1000	1000	1000	1000	1
438	20240603	123800	11359826	1000	1000	1000	1000	0
439	20240603	123700	11359826	1000	1000	1000	1000	0
440	20240603	123600	11359826	1000	1000	1000	1000	0
441	20240603	123500	11359826	1000	1000	1000	1000	0
442	20240603	123400	11359826	1000	1000	1000	1000	0
443	20240603	123300	11359826	1000	1000	1000	1000	0
444	20240603	123200	11359826	1000	1000	1000	1000	0
445	20240603	123100	11359826	1000	1000	1000	1000	0
446	20240603	123000	11359826	1000	1000	1000	1000	0
447	20240603	122900	11359826	1000	1000	1000	1000	0
448	20240603	122800	11359826	1000	1000	1000	1000	0
449	20240603	122700	11359826	1000	1000	1000	1000	0
450	20240603	122600	11359826	1000	1000	1000	1000	0
451	20240603	122500	11359826	1000	1000	1000	1000	0
452	20240603	122400	11359826	1000	1000	1000	1000	1
453	20240603	122300	11358826	1000	1000	1000	1000	0
454	20240603	122200	11358826	1000	1000	1000	1000	0
455	20240603	122100	11358826	1000	1000	1000	1000	0
456	20240603	122000	11358826	1000	1000	1000	1000	1
457	20240603	121900	11357826	997	997	997	997	306
458	20240603	121800	11052744	997	997	997	997	2
459	20240603	121700	11050750	996	996	996	996	0
460	20240603	121600	11050750	996	996	996	996	0
461	20240603	121500	11050750	996	996	996	996	0
462	20240603	121400	11050750	996	996	996	996	0
463	20240603	121300	11050750	996	996	996	996	0
464	20240603	121200	11050750	996	996	996	996	0
465	20240603	121100	11050750	996	996	996	996	0
466	20240603	121000	11050750	996	996	996	996	0
467	20240603	120900	11050750	996	996	996	996	0
468	20240603	120800	11050750	996	996	996	996	0
469	20240603	120700	11050750	996	996	996	996	0
470	20240603	120600	11050750	996	996	996	996	0
471	20240603	120500	11050750	996	996	996	996	0
472	20240603	120400	11050750	996	996	996	996	0
473	20240603	120300	11050750	996	996	996	996	0
474	20240603	120200	11050750	996	996	996	996	0
475	20240603	120100	11050750	996	996	996	996	87
476	20240603	120000	10964098	996	996	996	996	0
477	20240603	115900	10964098	996	996	996	996	0
478	20240603	115800	10964098	996	996	996	996	0
479	20240603	115700	10964098	996	996	996	996	0
480	20240603	115600	10964098	996	996	996	996	0
481	20240603	115500	10964098	996	996	996	996	0
482	20240603	115400	10964098	996	996	996	993	8
483	20240603	115300	10956148	993	993	993	993	0
484	20240603	115200	10956148	993	993	993	993	0
485	20240603	115100	10956148	993	993	993	993	0
486	20240603	115000	10956148	993	993	993	993	0
487	20240603	114900	10956148	993	993	993	993	0
488	20240603	114800	10956148	993	993	993	993	0
489	20240603	114700	10956148	993	993	993	993	0
490	20240603	114600	10956148	993	993	993	993	0
491	20240603	114500	10956148	993	993	993	993	0
492	20240603	114400	10956148	993	993	993	993	0
493	20240603	114300	10956148	993	993	993	993	0
494	20240603	114200	10956148	993	993	993	993	0
495	20240603	114100	10956148	993	993	993	993	0
496	20240603	114000	10956148	993	993	993	993	0
497	20240603	113900	10956148	993	993	993	993	0
498	20240603	113800	10956148	993	993	993	993	0
499	20240603	113700	10956148	993	993	993	993	0
500	20240603	113600	10956148	993	993	993	993	0
501	20240603	113500	10956148	993	993	993	993	0
502	20240603	113400	10956148	993	993	993	993	0
503	20240603	113300	10956148	993	993	993	993	0
504	20240603	113200	10956148	993	993	993	993	0
505	20240603	113100	10956148	993	993	993	993	0
506	20240603	113000	10956148	993	993	993	993	0
507	20240603	112900	10956148	993	993	993	993	0
508	20240603	112800	10956148	993	993	993	993	0
509	20240603	112700	10956148	993	993	993	993	0
510	20240603	112600	10956148	993	993	993	993	0
511	20240603	112500	10956148	993	993	993	993	0
512	20240603	112400	10956148	993	993	993	993	0
513	20240603	112300	10956148	993	993	993	993	0
514	20240603	112200	10956148	993	993	993	993	0
515	20240603	112100	10956148	993	993	993	993	0
516	20240603	112000	10956148	993	993	993	993	6
517	20240603	111900	10950190	993	993	993	993	0
518	20240603	111800	10950190	993	993	993	993	0
519	20240603	111700	10950190	993	993	993	993	0
520	20240603	111600	10950190	993	993	993	993	0
521	20240603	111500	10950190	993	993	993	993	0
522	20240603	111400	10950190	993	993	993	993	0
523	20240603	111300	10950190	993	993	993	993	0
524	20240603	111200	10950190	993	995	995	993	249
525	20240603	111100	10702927	995	995	995	995	0
526	20240603	111000	10702927	995	995	995	995	0
527	20240603	110900	10702927	995	995	995	995	1005
528	20240603	110800	9702952	995	995	995	995	0
529	20240603	110700	9702952	995	995	995	995	0
530	20240603	110600	9702952	995	995	995	995	0
531	20240603	110500	9702952	995	995	995	995	0
532	20240603	110400	9702952	995	995	995	995	0
533	20240603	110300	9702952	995	995	995	995	0
534	20240603	110200	9702952	995	995	995	995	0
535	20240603	110100	9702952	995	995	995	995	0
536	20240603	110000	9702952	995	995	995	995	0
537	20240603	105900	9702952	995	995	995	995	42
538	20240603	105800	9661162	995	995	995	995	0
539	20240603	105700	9661162	995	995	995	995	0
540	20240603	105600	9661162	995	995	995	995	0
541	20240603	105500	9661162	995	995	995	995	0
542	20240603	105400	9661162	995	995	995	995	0
543	20240603	105300	9661162	995	995	995	995	1
544	20240603	105200	9660167	991	991	991	991	331
545	20240603	105100	9332146	991	991	991	991	0
546	20240603	105000	9332146	991	991	991	991	0
547	20240603	104900	9332146	991	991	991	991	0
548	20240603	104800	9332146	991	991	991	991	0
549	20240603	104700	9332146	991	991	991	991	0
550	20240603	104600	9332146	991	991	991	991	94
551	20240603	104500	9238992	994	994	994	994	0
552	20240603	104400	9238992	994	994	994	994	0
553	20240603	104300	9238992	994	994	994	994	0
554	20240603	104200	9238992	994	994	994	994	0
555	20240603	104100	9238992	994	994	994	994	0
556	20240603	104000	9238992	994	994	994	994	0
557	20240603	103900	9238992	994	994	994	994	0
558	20240603	103800	9238992	994	994	994	994	0
559	20240603	103700	9238992	994	994	994	994	0
560	20240603	103600	9238992	994	994	994	994	0
561	20240603	103500	9238992	994	994	994	994	0
562	20240603	103400	9238992	994	994	994	994	0
563	20240603	103300	9238992	994	994	994	994	0
564	20240603	103200	9238992	994	994	994	994	0
565	20240603	103100	9238992	994	994	994	994	1
566	20240603	103000	9237998	990	990	990	990	101
567	20240603	102900	9138008	994	994	994	994	0
568	20240603	102800	9138008	994	994	994	994	0
569	20240603	102700	9138008	994	994	994	994	0
570	20240603	102600	9138008	994	994	994	994	0
571	20240603	102500	9138008	994	994	994	994	0
572	20240603	102400	9138008	994	994	994	994	0
573	20240603	102300	9138008	994	994	994	994	0
574	20240603	102200	9138008	994	994	994	994	0
575	20240603	102100	9138008	994	994	994	994	0
576	20240603	102000	9138008	994	994	994	994	0
577	20240603	101900	9138008	994	994	994	994	0
578	20240603	101800	9138008	994	994	994	994	0
579	20240603	101700	9138008	994	994	994	994	0
580	20240603	101600	9138008	994	994	994	994	0
581	20240603	101500	9138008	994	994	994	994	1
582	20240603	101400	9137014	996	996	996	996	0
583	20240603	101300	9137014	996	996	996	996	0
584	20240603	101200	9137014	996	996	996	996	0
585	20240603	101100	9137014	996	996	996	996	0
586	20240603	101000	9137014	996	996	996	996	1
587	20240603	100900	9136018	995	995	995	995	1
588	20240603	100800	9135023	997	997	997	997	0
589	20240603	100700	9135023	997	997	997	997	0
590	20240603	100600	9135023	997	997	997	997	0
591	20240603	100500	9135023	997	991	997	989	335
592	20240603	100400	8803595	997	997	997	997	1
593	20240603	100300	8802598	992	992	992	992	0
594	20240603	100200	8802598	992	992	992	992	0
595	20240603	100100	8802598	992	992	992	992	0
596	20240603	100000	8802598	992	992	992	992	15
597	20240603	095900	8787718	991	991	991	991	0
598	20240603	095800	8787718	991	991	991	991	0
599	20240603	095700	8787718	991	991	991	991	5
600	20240603	095600	8782763	991	991	991	991	0
601	20240603	095500	8782763	991	991	991	991	0
602	20240603	095400	8782763	991	991	991	991	0
603	20240603	095300	8782763	991	991	991	991	0
604	20240603	095200	8782763	991	991	991	991	0
605	20240603	095100	8782763	991	991	991	991	195
606	20240603	095000	8589518	992	992	992	992	0
607	20240603	094900	8589518	992	992	992	992	0
608	20240603	094800	8589518	992	992	992	992	0
609	20240603	094700	8589518	992	992	992	992	0
610	20240603	094600	8589518	992	992	992	992	0
611	20240603	094500	8589518	992	992	992	992	5
612	20240603	094400	8584558	992	992	992	992	1
613	20240603	094300	8583566	991	991	991	991	0
614	20240603	094200	8583566	991	991	991	991	5
615	20240603	094100	8578611	992	992	992	992	0
616	20240603	094000	8578611	992	992	992	992	0
617	20240603	093900	8578611	992	992	992	992	0
618	20240603	093800	8578611	992	992	992	992	0
619	20240603	093700	8578611	992	992	992	992	1
620	20240603	093600	8577619	991	991	991	991	0
621	20240603	093500	8577619	991	991	991	991	0
622	20240603	093400	8577619	991	986	991	986	21
623	20240603	093300	8556908	985	985	985	985	0
624	20240603	093200	8556908	985	985	985	985	0
625	20240603	093100	8556908	985	985	985	985	0
626	20240603	093000	8556908	985	985	985	985	0
627	20240603	092900	8556908	985	985	985	985	0
628	20240603	092800	8556908	985	985	985	985	0
629	20240603	092700	8556908	985	985	985	985	0
630	20240603	092600	8556908	985	986	986	985	3
631	20240603	092500	8553951	985	985	985	985	13
632	20240603	092400	8541146	986	985	986	985	502
633	20240603	092300	8046299	987	987	987	986	283
634	20240603	092200	7767108	988	988	988	988	10
635	20240603	092100	7757228	992	992	992	992	0
636	20240603	092000	7757228	992	992	992	992	0
637	20240603	091900	7757228	992	992	992	992	0
638	20240603	091800	7757228	992	992	992	992	0
639	20240603	091700	7757228	992	992	992	992	0
640	20240603	091600	7757228	992	992	992	992	0
641	20240603	091500	7757228	992	992	992	992	0
642	20240603	091400	7757228	992	992	992	992	0
643	20240603	091300	7757228	992	992	992	992	0
644	20240603	091200	7757228	992	992	992	992	0
645	20240603	091100	7757228	992	992	992	992	1
646	20240603	091000	7756236	986	986	986	986	0
647	20240603	090900	7756236	986	992	992	986	11
648	20240603	090800	7745384	986	986	986	986	500
649	20240603	090700	7252384	986	986	986	986	0
650	20240603	090600	7252384	986	986	986	986	0
651	20240603	090500	7252384	986	986	986	986	0
652	20240603	090400	7252384	986	986	986	986	490
653	20240603	090300	6769244	997	997	997	997	10
654	20240603	090200	6759274	986	986	986	986	1949
655	20240603	090100	4837560	986	1001	1001	986	3433
656	20240603	090000	1412648	987	987	987	987	696