KissMeData/113810/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	201600	64879482	1000	1000	1000	1000	324
3	20240607	201500	64879482	1000	1000	1000	1000	0
4	20240607	201400	64879482	1000	1000	1000	1000	0
5	20240607	201300	64879482	1000	1000	1000	1000	0
6	20240607	201200	64879482	1000	1000	1000	1000	0
7	20240607	201100	64879482	1000	1000	1000	1000	0
8	20240607	201000	64879482	1000	1000	1000	1000	0
9	20240607	200900	64879482	1000	1000	1000	1000	0
10	20240607	200800	64879482	1000	1000	1000	1000	0
11	20240607	200700	64879482	1000	1000	1000	1000	0
12	20240607	200600	64879482	1000	1000	1000	1000	0
13	20240607	200500	64879482	1000	1000	1000	1000	0
14	20240607	200400	64879482	1000	1000	1000	1000	0
15	20240607	200300	64879482	1000	1000	1000	1000	0
16	20240607	200200	64879482	1000	1000	1000	1000	0
17	20240607	200100	64879482	1000	1000	1000	1000	0
18	20240607	200000	64879482	1000	1000	1000	1000	0
19	20240607	195900	64879482	1000	1000	1000	1000	0
20	20240607	195800	64879482	1000	1000	1000	1000	0
21	20240607	195700	64879482	1000	1000	1000	1000	0
22	20240607	195600	64879482	1000	1000	1000	1000	0
23	20240607	195500	64879482	1000	1000	1000	1000	0
24	20240607	195400	64879482	1000	1000	1000	1000	0
25	20240607	195300	64879482	1000	1000	1000	1000	0
26	20240607	195200	64879482	1000	1000	1000	1000	0
27	20240607	195100	64879482	1000	1000	1000	1000	0
28	20240607	195000	64879482	1000	1000	1000	1000	0
29	20240607	194900	64879482	1000	1000	1000	1000	0
30	20240607	194800	64879482	1000	1000	1000	1000	0
31	20240607	194700	64879482	1000	1000	1000	1000	0
32	20240607	194600	64879482	1000	1000	1000	1000	324
33	20240607	194500	64879482	1000	1000	1000	1000	0
34	20240607	194400	64879482	1000	1000	1000	1000	0
35	20240607	194300	64879482	1000	1000	1000	1000	0
36	20240607	194200	64879482	1000	1000	1000	1000	0
37	20240607	194100	64879482	1000	1000	1000	1000	0
38	20240607	194000	64879482	1000	1000	1000	1000	0
39	20240607	193900	64879482	1000	1000	1000	1000	0
40	20240607	193800	64879482	1000	1000	1000	1000	0
41	20240607	193700	64879482	1000	1000	1000	1000	0
42	20240607	193600	64879482	1000	1000	1000	1000	0
43	20240607	193500	64879482	1000	1000	1000	1000	0
44	20240607	193400	64879482	1000	1000	1000	1000	0
45	20240607	193300	64879482	1000	1000	1000	1000	0
46	20240607	193200	64879482	1000	1000	1000	1000	0
47	20240607	193100	64879482	1000	1000	1000	1000	0
48	20240607	193000	64879482	1000	1000	1000	1000	0
49	20240607	192900	64879482	1000	1000	1000	1000	0
50	20240607	192800	64879482	1000	1000	1000	1000	0
51	20240607	192700	64879482	1000	1000	1000	1000	0
52	20240607	192600	64879482	1000	1000	1000	1000	0
53	20240607	192500	64879482	1000	1000	1000	1000	0
54	20240607	192400	64879482	1000	1000	1000	1000	0
55	20240607	192300	64879482	1000	1000	1000	1000	0
56	20240607	192200	64879482	1000	1000	1000	1000	0
57	20240607	192100	64879482	1000	1000	1000	1000	0
58	20240607	192000	64879482	1000	1000	1000	1000	0
59	20240607	191900	64879482	1000	1000	1000	1000	0
60	20240607	191800	64879482	1000	1000	1000	1000	0
61	20240607	191700	64879482	1000	1000	1000	1000	0
62	20240607	191600	64879482	1000	1000	1000	1000	324
63	20240607	191500	64879482	1000	1000	1000	1000	0
64	20240607	191400	64879482	1000	1000	1000	1000	0
65	20240607	191300	64879482	1000	1000	1000	1000	0
66	20240607	191200	64879482	1000	1000	1000	1000	0
67	20240607	191100	64879482	1000	1000	1000	1000	0
68	20240607	191000	64879482	1000	1000	1000	1000	0
69	20240607	190900	64879482	1000	1000	1000	1000	0
70	20240607	190800	64879482	1000	1000	1000	1000	0
71	20240607	190700	64879482	1000	1000	1000	1000	0
72	20240607	190600	64879482	1000	1000	1000	1000	0
73	20240607	190500	64879482	1000	1000	1000	1000	0
74	20240607	190400	64879482	1000	1000	1000	1000	0
75	20240607	190300	64879482	1000	1000	1000	1000	0
76	20240607	190200	64879482	1000	1000	1000	1000	0
77	20240607	190100	64879482	1000	1000	1000	1000	0
78	20240607	190000	64879482	1000	1000	1000	1000	0
79	20240607	185900	64879482	1000	1000	1000	1000	0
80	20240607	185800	64879482	1000	1000	1000	1000	0
81	20240607	185700	64879482	1000	1000	1000	1000	0
82	20240607	185600	64879482	1000	1000	1000	1000	0
83	20240607	185500	64879482	1000	1000	1000	1000	0
84	20240607	185400	64879482	1000	1000	1000	1000	0
85	20240607	185300	64879482	1000	1000	1000	1000	0
86	20240607	185200	64879482	1000	1000	1000	1000	0
87	20240607	185100	64879482	1000	1000	1000	1000	0
88	20240607	185000	64879482	1000	1000	1000	1000	0
89	20240607	184900	64879482	1000	1000	1000	1000	0
90	20240607	184800	64879482	1000	1000	1000	1000	0
91	20240607	184700	64879482	1000	1000	1000	1000	0
92	20240607	184600	64879482	1000	1000	1000	1000	324
93	20240607	184500	64879482	1000	1000	1000	1000	0
94	20240607	184400	64879482	1000	1000	1000	1000	0
95	20240607	184300	64879482	1000	1000	1000	1000	0
96	20240607	184200	64879482	1000	1000	1000	1000	0
97	20240607	184100	64879482	1000	1000	1000	1000	0
98	20240607	184000	64879482	1000	1000	1000	1000	0
99	20240607	183900	64879482	1000	1000	1000	1000	0
100	20240607	183800	64879482	1000	1000	1000	1000	0
101	20240607	183700	64879482	1000	1000	1000	1000	0
102	20240607	183600	64879482	1000	1000	1000	1000	0
103	20240607	183500	64879482	1000	1000	1000	1000	0
104	20240607	183400	64879482	1000	1000	1000	1000	0
105	20240607	183300	64879482	1000	1000	1000	1000	0
106	20240607	183200	64879482	1000	1000	1000	1000	0
107	20240607	183100	64879482	1000	1000	1000	1000	0
108	20240607	183000	64879482	1000	1000	1000	1000	0
109	20240607	182900	64879482	1000	1000	1000	1000	0
110	20240607	182800	64879482	1000	1000	1000	1000	0
111	20240607	182700	64879482	1000	1000	1000	1000	0
112	20240607	182600	64879482	1000	1000	1000	1000	0
113	20240607	182500	64879482	1000	1000	1000	1000	0
114	20240607	182400	64879482	1000	1000	1000	1000	0
115	20240607	182300	64879482	1000	1000	1000	1000	0
116	20240607	182200	64879482	1000	1000	1000	1000	0
117	20240607	182100	64879482	1000	1000	1000	1000	0
118	20240607	182000	64879482	1000	1000	1000	1000	0
119	20240607	181900	64879482	1000	1000	1000	1000	0
120	20240607	181800	64879482	1000	1000	1000	1000	0
121	20240607	181700	64879482	1000	1000	1000	1000	0
122	20240607	181600	64879482	1000	1000	1000	1000	324
123	20240607	181500	64879482	1000	1000	1000	1000	0
124	20240607	181400	64879482	1000	1000	1000	1000	0
125	20240607	181300	64879482	1000	1000	1000	1000	0
126	20240607	181200	64879482	1000	1000	1000	1000	0
127	20240607	181100	64879482	1000	1000	1000	1000	0
128	20240607	181000	64879482	1000	1000	1000	1000	0
129	20240607	180900	64879482	1000	1000	1000	1000	0
130	20240607	180800	64879482	1000	1000	1000	1000	0
131	20240607	180700	64879482	1000	1000	1000	1000	0
132	20240607	180600	64879482	1000	1000	1000	1000	0
133	20240607	180500	64879482	1000	1000	1000	1000	0
134	20240607	180400	64879482	1000	1000	1000	1000	0
135	20240607	180300	64879482	1000	1000	1000	1000	0
136	20240607	180200	64879482	1000	1000	1000	1000	0
137	20240607	180100	64879482	1000	1000	1000	1000	0
138	20240607	180000	64879482	1000	1000	1000	1000	0
139	20240607	175900	64879482	1000	1000	1000	1000	0
140	20240607	175800	64879482	1000	1000	1000	1000	0
141	20240607	175700	64879482	1000	1000	1000	1000	0
142	20240607	175600	64879482	1000	1000	1000	1000	0
143	20240607	175500	64879482	1000	1000	1000	1000	0
144	20240607	175400	64879482	1000	1000	1000	1000	0
145	20240607	175300	64879482	1000	1000	1000	1000	0
146	20240607	175200	64879482	1000	1000	1000	1000	0
147	20240607	175100	64879482	1000	1000	1000	1000	0
148	20240607	175000	64879482	1000	1000	1000	1000	0
149	20240607	174900	64879482	1000	1000	1000	1000	0
150	20240607	174800	64879482	1000	1000	1000	1000	0
151	20240607	174700	64879482	1000	1000	1000	1000	0
152	20240607	174600	64879482	1000	1000	1000	1000	324
153	20240607	174500	64879482	1000	1000	1000	1000	0
154	20240607	174400	64879482	1000	1000	1000	1000	0
155	20240607	174300	64879482	1000	1000	1000	1000	0
156	20240607	174200	64879482	1000	1000	1000	1000	0
157	20240607	174100	64879482	1000	1000	1000	1000	0
158	20240607	174000	64879482	1000	1000	1000	1000	0
159	20240607	173900	64879482	1000	1000	1000	1000	0
160	20240607	173800	64879482	1000	1000	1000	1000	0
161	20240607	173700	64879482	1000	1000	1000	1000	0
162	20240607	173600	64879482	1000	1000	1000	1000	0
163	20240607	173500	64879482	1000	1000	1000	1000	0
164	20240607	173400	64879482	1000	1000	1000	1000	0
165	20240607	173300	64879482	1000	1000	1000	1000	0
166	20240607	173200	64879482	1000	1000	1000	1000	0
167	20240607	173100	64879482	1000	1000	1000	1000	0
168	20240607	173000	64879482	1000	1000	1000	1000	0
169	20240607	172900	64879482	1000	1000	1000	1000	0
170	20240607	172800	64879482	1000	1000	1000	1000	0
171	20240607	172700	64879482	1000	1000	1000	1000	0
172	20240607	172600	64879482	1000	1000	1000	1000	0
173	20240607	172500	64879482	1000	1000	1000	1000	0
174	20240607	172400	64879482	1000	1000	1000	1000	0
175	20240607	172300	64879482	1000	1000	1000	1000	0
176	20240607	172200	64879482	1000	1000	1000	1000	0
177	20240607	172100	64879482	1000	1000	1000	1000	0
178	20240607	172000	64879482	1000	1000	1000	1000	0
179	20240607	171900	64879482	1000	1000	1000	1000	0
180	20240607	171800	64879482	1000	1000	1000	1000	0
181	20240607	171700	64879482	1000	1000	1000	1000	0
182	20240607	171600	64879482	1000	1000	1000	1000	324
183	20240607	171500	64879482	1000	1000	1000	1000	0
184	20240607	171400	64879482	1000	1000	1000	1000	0
185	20240607	171300	64879482	1000	1000	1000	1000	0
186	20240607	171200	64879482	1000	1000	1000	1000	0
187	20240607	171100	64879482	1000	1000	1000	1000	0
188	20240607	171000	64879482	1000	1000	1000	1000	0
189	20240607	170900	64879482	1000	1000	1000	1000	0
190	20240607	170800	64879482	1000	1000	1000	1000	0
191	20240607	170700	64879482	1000	1000	1000	1000	0
192	20240607	170600	64879482	1000	1000	1000	1000	0
193	20240607	170500	64879482	1000	1000	1000	1000	0
194	20240607	170400	64879482	1000	1000	1000	1000	0
195	20240607	170300	64879482	1000	1000	1000	1000	0
196	20240607	170200	64879482	1000	1000	1000	1000	0
197	20240607	170100	64879482	1000	1000	1000	1000	0
198	20240607	170000	64879482	1000	1000	1000	1000	0
199	20240607	165900	64879482	1000	1000	1000	1000	0
200	20240607	165800	64879482	1000	1000	1000	1000	0
201	20240607	165700	64879482	1000	1000	1000	1000	0
202	20240607	165600	64879482	1000	1000	1000	1000	0
203	20240607	165500	64879482	1000	1000	1000	1000	0
204	20240607	165400	64879482	1000	1000	1000	1000	0
205	20240607	165300	64879482	1000	1000	1000	1000	0
206	20240607	165200	64879482	1000	1000	1000	1000	0
207	20240607	165100	64879482	1000	1000	1000	1000	0
208	20240607	165000	64879482	1000	1000	1000	1000	0
209	20240607	164900	64879482	1000	1000	1000	1000	0
210	20240607	164800	64879482	1000	1000	1000	1000	0
211	20240607	164700	64879482	1000	1000	1000	1000	0
212	20240607	164600	64879482	1000	1000	1000	1000	324
213	20240607	164500	64879482	1000	1000	1000	1000	0
214	20240607	164400	64879482	1000	1000	1000	1000	0
215	20240607	164300	64879482	1000	1000	1000	1000	0
216	20240607	164200	64879482	1000	1000	1000	1000	0
217	20240607	164100	64879482	1000	1000	1000	1000	0
218	20240607	164000	64879482	1000	1000	1000	1000	0
219	20240607	163900	64879482	1000	1000	1000	1000	0
220	20240607	163800	64879482	1000	1000	1000	1000	0
221	20240607	163700	64879482	1000	1000	1000	1000	0
222	20240607	163600	64879482	1000	1000	1000	1000	0
223	20240607	163500	64879482	1000	1000	1000	1000	0
224	20240607	163400	64879482	1000	1000	1000	1000	0
225	20240607	163300	64879482	1000	1000	1000	1000	0
226	20240607	163200	64879482	1000	1000	1000	1000	0
227	20240607	163100	64879482	1000	1000	1000	1000	0
228	20240607	163000	64879482	1000	1000	1000	1000	0
229	20240607	162900	64879482	1000	1000	1000	1000	0
230	20240607	162800	64879482	1000	1000	1000	1000	0
231	20240607	162700	64879482	1000	1000	1000	1000	0
232	20240607	162600	64879482	1000	1000	1000	1000	0
233	20240607	162500	64879482	1000	1000	1000	1000	0
234	20240607	162400	64879482	1000	1000	1000	1000	0
235	20240607	162300	64879482	1000	1000	1000	1000	0
236	20240607	162200	64879482	1000	1000	1000	1000	0
237	20240607	162100	64879482	1000	1000	1000	1000	0
238	20240607	162000	64879482	1000	1000	1000	1000	0
239	20240607	161900	64879482	1000	1000	1000	1000	0
240	20240607	161800	64879482	1000	1000	1000	1000	0
241	20240607	161700	64879482	1000	1000	1000	1000	0
242	20240607	161600	64879482	1000	1000	1000	1000	324
243	20240607	161500	64879482	1000	1000	1000	1000	0
244	20240607	161400	64879482	1000	1000	1000	1000	0
245	20240607	161300	64879482	1000	1000	1000	1000	0
246	20240607	161200	64879482	1000	1000	1000	1000	0
247	20240607	161100	64879482	1000	1000	1000	1000	0
248	20240607	161000	64879482	1000	1000	1000	1000	0
249	20240607	160900	64879482	1000	1000	1000	1000	0
250	20240607	160800	64879482	1000	1000	1000	1000	0
251	20240607	160700	64879482	1000	1000	1000	1000	0
252	20240607	160600	64879482	1000	1000	1000	1000	0
253	20240607	160500	64879482	1000	1000	1000	1000	0
254	20240607	160400	64879482	1000	1000	1000	1000	0
255	20240607	160300	64879482	1000	1000	1000	1000	0
256	20240607	160200	64879482	1000	1000	1000	1000	0
257	20240607	160100	64879482	1000	1000	1000	1000	0
258	20240607	160000	64879482	1000	1000	1000	1000	0
259	20240607	155900	64879482	1000	1000	1000	1000	0
260	20240607	155800	64879482	1000	1000	1000	1000	0
261	20240607	155700	64879482	1000	1000	1000	1000	0
262	20240607	155600	64879482	1000	1000	1000	1000	0
263	20240607	155500	64879482	1000	1000	1000	1000	0
264	20240607	155400	64879482	1000	1000	1000	1000	0
265	20240607	155300	64879482	1000	1000	1000	1000	0
266	20240607	155200	64879482	1000	1000	1000	1000	0
267	20240607	155100	64879482	1000	1000	1000	1000	0
268	20240607	155000	64879482	1000	1000	1000	1000	0
269	20240607	154900	64879482	1000	1000	1000	1000	0
270	20240607	154800	64879482	1000	1000	1000	1000	0
271	20240607	154700	64879482	1000	1000	1000	1000	0
272	20240607	154600	64879482	1000	1000	1000	1000	324
273	20240607	154500	64879482	1000	1000	1000	1000	0
274	20240607	154400	64879482	1000	1000	1000	1000	0
275	20240607	154300	64879482	1000	1000	1000	1000	0
276	20240607	154200	64879482	1000	1000	1000	1000	0
277	20240607	154100	64879482	1000	1000	1000	1000	0
278	20240607	154000	64879482	1000	1000	1000	1000	0
279	20240607	153900	64879482	1000	1000	1000	1000	0
280	20240607	153800	64879482	1000	1000	1000	1000	0
281	20240607	153700	64879482	1000	1000	1000	1000	0
282	20240607	153600	64879482	1000	1000	1000	1000	0
283	20240607	153500	64879482	1000	1000	1000	1000	0
284	20240607	153400	64879482	1000	1000	1000	1000	0
285	20240607	153300	64879482	1000	1000	1000	1000	0
286	20240607	153200	64879482	1000	1000	1000	1000	0
287	20240607	153100	64879482	1000	1000	1000	1000	0
288	20240607	153000	64879482	1000	1000	1000	1000	324
289	20240607	152900	64555482	1000	1000	1000	1000	0
290	20240607	152800	64555482	1000	1000	1000	1000	0
291	20240607	152700	64555482	1000	1000	1000	1000	0
292	20240607	152600	64555482	1000	1000	1000	1000	0
293	20240607	152500	64555482	1000	1000	1000	1000	0
294	20240607	152400	64555482	1000	1000	1000	1000	0
295	20240607	152300	64555482	1000	1000	1000	1000	0
296	20240607	152200	64555482	1000	1000	1000	1000	0
297	20240607	152100	64555482	1000	1000	1000	1000	0
298	20240607	152000	64555482	1000	1000	1000	1000	0
299	20240607	151900	64555482	1000	1000	1000	1000	1
300	20240607	151800	64554482	1000	1000	1000	1000	3
301	20240607	151700	64551482	997	997	997	997	0
302	20240607	151600	64551482	997	997	997	997	5
303	20240607	151500	64546497	1000	999	1000	999	534
304	20240607	151400	64013030	999	999	999	999	0
305	20240607	151300	64013030	999	999	999	999	468
306	20240607	151200	63545498	999	999	999	999	875
307	20240607	151100	62671373	999	999	999	999	11
308	20240607	151000	62660384	999	999	999	999	1
309	20240607	150900	62659385	999	999	999	999	0
310	20240607	150800	62659385	999	999	999	999	0
311	20240607	150700	62659385	999	999	999	999	0
312	20240607	150600	62659385	999	999	999	999	0
313	20240607	150500	62659385	999	999	999	999	8
314	20240607	150400	62651393	999	999	999	999	0
315	20240607	150300	62651393	999	999	999	999	16
316	20240607	150200	62635409	999	999	999	999	0
317	20240607	150100	62635409	999	999	999	999	0
318	20240607	150000	62635409	999	999	999	999	1
319	20240607	145900	62634410	999	999	999	999	0
320	20240607	145800	62634410	999	999	999	999	0
321	20240607	145700	62634410	999	999	999	999	105
322	20240607	145600	62529515	999	999	999	999	0
323	20240607	145500	62529515	999	999	999	999	1
324	20240607	145400	62528516	997	997	997	997	5085
325	20240607	145300	57458771	997	998	998	997	2339
326	20240607	145200	55125449	998	998	998	998	223
327	20240607	145100	54902895	999	999	999	999	0
328	20240607	145000	54902895	999	999	999	999	1
329	20240607	144900	54901896	999	999	999	999	7
330	20240607	144800	54894903	999	999	999	999	0
331	20240607	144700	54894903	999	999	999	999	0
332	20240607	144600	54894903	999	999	999	999	0
333	20240607	144500	54894903	999	999	999	999	1
334	20240607	144400	54893904	1000	1000	1000	1000	0
335	20240607	144300	54893904	1000	1000	1000	1000	0
336	20240607	144200	54893904	1000	1000	1000	1000	0
337	20240607	144100	54893904	1000	1000	1000	1000	0
338	20240607	144000	54893904	1000	1000	1000	1000	0
339	20240607	143900	54893904	1000	1000	1000	1000	0
340	20240607	143800	54893904	1000	1000	1000	1000	0
341	20240607	143700	54893904	1000	1000	1000	1000	0
342	20240607	143600	54893904	1000	1000	1000	1000	0
343	20240607	143500	54893904	1000	999	1000	999	10
344	20240607	143400	54883913	999	999	999	999	0
345	20240607	143300	54883913	999	999	999	999	0
346	20240607	143200	54883913	999	999	999	999	1
347	20240607	143100	54882914	999	999	999	999	3
348	20240607	143000	54879917	999	1000	1000	999	3
349	20240607	142900	54876919	1000	1000	1000	1000	166
350	20240607	142800	54710919	999	999	999	999	0
351	20240607	142700	54710919	999	999	999	999	0
352	20240607	142600	54710919	999	999	999	999	2
353	20240607	142500	54708921	999	1000	1000	999	2
354	20240607	142400	54706922	1000	1000	1000	1000	0
355	20240607	142300	54706922	1000	1000	1000	1000	0
356	20240607	142200	54706922	1000	999	1000	999	2
357	20240607	142100	54704923	999	999	999	999	3
358	20240607	142000	54701926	1000	1000	1000	1000	1
359	20240607	141900	54700926	999	999	999	999	17
360	20240607	141800	54683943	999	999	999	999	1
361	20240607	141700	54682944	999	999	999	999	17
362	20240607	141600	54665961	1000	1000	1000	1000	0
363	20240607	141500	54665961	1000	997	1000	997	503
364	20240607	141400	54164467	998	998	998	998	0
365	20240607	141300	54164467	998	998	998	998	261
366	20240607	141200	53903989	1000	1000	1000	1000	0
367	20240607	141100	53903989	1000	1000	1000	1000	0
368	20240607	141000	53903989	1000	1000	1000	1000	1
369	20240607	140900	53902989	1000	999	1000	999	34
370	20240607	140800	53869014	999	999	999	999	0
371	20240607	140700	53869014	999	999	999	999	0
372	20240607	140600	53869014	999	999	999	999	0
373	20240607	140500	53869014	999	999	999	999	7
374	20240607	140400	53862021	999	999	999	999	0
375	20240607	140300	53862021	999	999	999	999	0
376	20240607	140200	53862021	999	999	999	999	0
377	20240607	140100	53862021	999	999	999	999	193
378	20240607	140000	53669214	1000	1000	1000	1000	0
379	20240607	135900	53669214	1000	1000	1000	1000	166
380	20240607	135800	53503214	999	999	999	999	807
381	20240607	135700	52697021	999	999	999	999	0
382	20240607	135600	52697021	999	999	999	999	0
383	20240607	135500	52697021	999	999	999	999	1
384	20240607	135400	52696022	999	999	999	999	0
385	20240607	135300	52696022	999	999	999	999	0
386	20240607	135200	52696022	999	999	999	999	0
387	20240607	135100	52696022	999	999	999	999	0
388	20240607	135000	52696022	999	999	999	999	1
389	20240607	134900	52695023	999	999	999	999	0
390	20240607	134800	52695023	999	999	999	999	4
391	20240607	134700	52691027	999	999	999	999	0
392	20240607	134600	52691027	999	999	999	999	0
393	20240607	134500	52691027	999	999	999	999	1
394	20240607	134400	52690028	997	997	997	997	0
395	20240607	134300	52690028	997	997	997	997	4
396	20240607	134200	52686040	999	999	999	999	73
397	20240607	134100	52613113	1000	1000	1000	1000	0
398	20240607	134000	52613113	1000	1000	1000	1000	1
399	20240607	133900	52612113	1000	1000	1000	1000	0
400	20240607	133800	52612113	1000	1000	1000	1000	0
401	20240607	133700	52612113	1000	1000	1000	1000	0
402	20240607	133600	52612113	1000	1000	1000	1000	4
403	20240607	133500	52608113	1000	1000	1000	1000	1
404	20240607	133400	52607113	1000	1000	1000	1000	0
405	20240607	133300	52607113	1000	1000	1000	1000	0
406	20240607	133200	52607113	1000	1000	1000	1000	1
407	20240607	133100	52606113	1000	1000	1000	1000	0
408	20240607	133000	52606113	1000	999	1000	999	176
409	20240607	132900	52430283	998	998	998	998	2986
410	20240607	132800	49450255	998	998	998	998	0
411	20240607	132700	49450255	998	998	998	998	601
412	20240607	132600	48850457	999	999	999	999	2
413	20240607	132500	48848459	998	999	999	998	1601
414	20240607	132400	47250660	999	999	999	999	4
415	20240607	132300	47246664	998	998	998	998	0
416	20240607	132200	47246664	998	998	998	998	325
417	20240607	132100	46922314	999	999	999	999	1
418	20240607	132000	46921315	999	999	999	999	1
419	20240607	131900	46920316	999	999	999	999	5
420	20240607	131800	46915321	999	999	999	999	4
421	20240607	131700	46911325	999	999	999	999	0
422	20240607	131600	46911325	999	999	999	999	0
423	20240607	131500	46911325	999	999	999	999	1
424	20240607	131400	46910326	999	999	999	999	0
425	20240607	131300	46910326	999	999	999	999	200
426	20240607	131200	46710526	999	999	999	999	4
427	20240607	131100	46706530	999	999	999	999	0
428	20240607	131000	46706530	999	999	999	999	1
429	20240607	130900	46705531	999	999	999	999	3
430	20240607	130800	46702534	999	999	999	999	0
431	20240607	130700	46702534	999	999	999	999	9
432	20240607	130600	46693543	1000	1000	1000	1000	4
433	20240607	130500	46689543	1000	999	1000	999	184
434	20240607	130400	46505726	999	999	999	999	100
435	20240607	130300	46405826	999	999	999	999	1002
436	20240607	130200	45404828	997	997	997	997	0
437	20240607	130100	45404828	997	997	997	997	160
438	20240607	130000	45245308	999	999	999	999	5
439	20240607	125900	45240313	999	999	999	999	0
440	20240607	125800	45240313	999	999	999	999	4
441	20240607	125700	45236317	999	999	999	999	0
442	20240607	125600	45236317	999	999	999	999	0
443	20240607	125500	45236317	999	999	999	999	0
444	20240607	125400	45236317	999	999	999	999	4
445	20240607	125300	45232321	999	999	999	999	0
446	20240607	125200	45232321	999	999	999	999	1
447	20240607	125100	45231322	999	999	999	999	0
448	20240607	125000	45231322	999	998	999	998	256
449	20240607	124900	44975833	998	998	998	998	1
450	20240607	124800	44974835	998	998	998	998	4
451	20240607	124700	44970843	997	997	997	997	0
452	20240607	124600	44970843	997	997	997	997	0
453	20240607	124500	44970843	997	997	997	997	157
454	20240607	124400	44814314	997	997	997	997	0
455	20240607	124300	44814314	997	998	998	997	4108
456	20240607	124200	40717638	1000	1000	1000	1000	4
457	20240607	124100	40713638	1000	1000	1000	1000	0
458	20240607	124000	40713638	1000	1000	1000	1000	1
459	20240607	123900	40712638	1000	1000	1000	1000	0
460	20240607	123800	40712638	1000	1000	1000	1000	0
461	20240607	123700	40712638	1000	1000	1000	1000	0
462	20240607	123600	40712638	1000	998	1000	997	1325
463	20240607	123500	39391403	1000	999	1000	999	1301
464	20240607	123400	38090883	998	998	998	998	65
465	20240607	123300	38026013	999	999	999	999	0
466	20240607	123200	38026013	999	999	999	999	0
467	20240607	123100	38026013	999	999	999	999	0
468	20240607	123000	38026013	999	998	999	998	5
469	20240607	122900	38021019	998	998	998	998	0
470	20240607	122800	38021019	998	998	998	998	102
471	20240607	122700	37919223	999	999	999	999	0
472	20240607	122600	37919223	999	999	999	999	0
473	20240607	122500	37919223	999	999	999	999	0
474	20240607	122400	37919223	999	999	999	999	316
475	20240607	122300	37603539	1000	1000	1000	1000	0
476	20240607	122200	37603539	1000	1000	1000	1000	0
477	20240607	122100	37603539	1000	1000	1000	1000	0
478	20240607	122000	37603539	1000	1000	1000	1000	6
479	20240607	121900	37597539	1000	1000	1000	1000	0
480	20240607	121800	37597539	1000	1000	1000	1000	4
481	20240607	121700	37593539	1000	1000	1000	1000	0
482	20240607	121600	37593539	1000	1000	1000	1000	0
483	20240607	121500	37593539	1000	1000	1000	1000	0
484	20240607	121400	37593539	1000	1000	1000	1000	0
485	20240607	121300	37593539	1000	1000	1000	1000	0
486	20240607	121200	37593539	1000	1000	1000	1000	4
487	20240607	121100	37589539	1000	1000	1000	1000	0
488	20240607	121000	37589539	1000	1000	1000	1000	1
489	20240607	120900	37588539	1000	1000	1000	1000	0
490	20240607	120800	37588539	1000	1000	1000	1000	0
491	20240607	120700	37588539	1000	1000	1000	1000	0
492	20240607	120600	37588539	1000	1000	1000	1000	4
493	20240607	120500	37584539	1000	1000	1000	1000	1
494	20240607	120400	37583539	999	999	999	999	64
495	20240607	120300	37519603	999	999	999	999	0
496	20240607	120200	37519603	999	999	999	999	0
497	20240607	120100	37519603	999	999	999	999	0
498	20240607	120000	37519603	999	1000	1000	999	5
499	20240607	115900	37514607	1000	1000	1000	1000	0
500	20240607	115800	37514607	1000	1000	1000	1000	0
501	20240607	115700	37514607	1000	1000	1000	1000	0
502	20240607	115600	37514607	1000	1000	1000	1000	0
503	20240607	115500	37514607	1000	1000	1000	1000	1
504	20240607	115400	37513607	1000	1000	1000	1000	4
505	20240607	115300	37509607	1000	1000	1000	1000	0
506	20240607	115200	37509607	1000	1000	1000	1000	5
507	20240607	115100	37504607	1000	1000	1000	1000	0
508	20240607	115000	37504607	1000	1000	1000	1000	1
509	20240607	114900	37503607	1000	1000	1000	1000	0
510	20240607	114800	37503607	1000	1000	1000	1000	4
511	20240607	114700	37499607	998	998	998	998	0
512	20240607	114600	37499607	998	998	998	998	1046
513	20240607	114500	36455699	998	998	998	998	100
514	20240607	114400	36355899	998	998	998	998	789
515	20240607	114300	35568477	998	998	998	998	0
516	20240607	114200	35568477	998	998	998	998	4
517	20240607	114100	35564485	998	998	998	998	0
518	20240607	114000	35564485	998	998	998	998	0
519	20240607	113900	35564485	998	998	998	998	797
520	20240607	113800	34769079	998	998	998	998	210
521	20240607	113700	34559499	1000	1000	1000	1000	0
522	20240607	113600	34559499	1000	1000	1000	1000	3
523	20240607	113500	34556499	998	1000	1000	998	1011
524	20240607	113400	33547096	1000	1000	1000	1000	0
525	20240607	113300	33547096	1000	1000	1000	1000	0
526	20240607	113200	33547096	1000	1000	1000	1000	0
527	20240607	113100	33547096	1000	1000	1000	1000	0
528	20240607	113000	33547096	1000	1000	1000	1000	3
529	20240607	112900	33544096	1000	1000	1000	1000	0
530	20240607	112800	33544096	1000	1000	1000	1000	0
531	20240607	112700	33544096	1000	1000	1000	1000	0
532	20240607	112600	33544096	1000	1000	1000	1000	0
533	20240607	112500	33544096	1000	1000	1000	1000	0
534	20240607	112400	33544096	1000	1000	1000	1000	3
535	20240607	112300	33541096	1001	1001	1001	1001	0
536	20240607	112200	33541096	1001	1001	1001	1001	0
537	20240607	112100	33541096	1001	1001	1001	1001	0
538	20240607	112000	33541096	1001	1001	1001	1001	0
539	20240607	111900	33541096	1001	1001	1001	1001	0
540	20240607	111800	33541096	1001	999	1001	999	2140
541	20240607	111700	31403230	999	999	999	999	0
542	20240607	111600	31403230	999	999	999	999	9
543	20240607	111500	31394239	999	999	999	999	0
544	20240607	111400	31394239	999	999	999	999	0
545	20240607	111300	31394239	999	999	999	999	0
546	20240607	111200	31394239	999	999	999	999	3
547	20240607	111100	31391242	998	998	998	998	0
548	20240607	111000	31391242	998	998	998	998	51
549	20240607	110900	31340344	997	997	997	997	700
550	20240607	110800	30642444	1001	1001	1001	1001	0
551	20240607	110700	30642444	1001	1001	1001	1001	0
552	20240607	110600	30642444	1001	1001	1001	997	207
553	20240607	110500	30436033	1001	1001	1001	1001	0
554	20240607	110400	30436033	1001	1001	1001	1001	0
555	20240607	110300	30436033	1001	1001	1001	1001	0
556	20240607	110200	30436033	1001	1001	1001	1001	0
557	20240607	110100	30436033	1001	1001	1001	1001	0
558	20240607	110000	30436033	1001	1001	1001	1001	3
559	20240607	105900	30433030	1001	1001	1001	1001	0
560	20240607	105800	30433030	1001	1001	1001	1001	5
561	20240607	105700	30428025	997	997	997	997	0
562	20240607	105600	30428025	997	997	997	997	500
563	20240607	105500	29929525	997	998	998	997	199
564	20240607	105400	29731116	998	998	998	998	0
565	20240607	105300	29731116	998	998	998	998	0
566	20240607	105200	29731116	998	998	998	998	0
567	20240607	105100	29731116	998	998	998	998	1
568	20240607	105000	29730118	998	998	998	998	162
569	20240607	104900	29568442	997	997	997	997	0
570	20240607	104800	29568442	997	997	997	997	385
571	20240607	104700	29184597	997	997	997	997	0
572	20240607	104600	29184597	997	997	997	997	0
573	20240607	104500	29184597	997	998	998	997	199
574	20240607	104400	28986148	1002	1002	1002	1002	0
575	20240607	104300	28986148	1002	1002	1002	1002	0
576	20240607	104200	28986148	1002	1002	1002	1002	200
577	20240607	104100	28785748	1002	1002	1002	1002	0
578	20240607	104000	28785748	1002	1002	1002	1002	0
579	20240607	103900	28785748	1002	1002	1002	1002	1
580	20240607	103800	28784746	1002	1002	1002	1002	2
581	20240607	103700	28782742	998	998	998	998	0
582	20240607	103600	28782742	998	998	998	998	1000
583	20240607	103500	27784742	1002	998	1002	998	204
584	20240607	103400	27581130	1003	1003	1003	1003	0
585	20240607	103300	27581130	1003	1003	1003	1003	5
586	20240607	103200	27576115	997	997	997	997	0
587	20240607	103100	27576115	997	1003	1003	997	1001
588	20240607	103000	26577816	1003	1003	1003	1003	0
589	20240607	102900	26577816	1003	1003	1003	1003	1
590	20240607	102800	26576813	1003	1003	1003	1003	0
591	20240607	102700	26576813	1003	1003	1003	1003	0
592	20240607	102600	26576813	1003	1003	1003	1003	4
593	20240607	102500	26572801	1001	1001	1001	1001	0
594	20240607	102400	26572801	1001	1003	1003	1001	200
595	20240607	102300	26372599	1003	1003	1003	1003	0
596	20240607	102200	26372599	1003	1003	1003	1003	0
597	20240607	102100	26372599	1003	1003	1003	1003	5
598	20240607	102000	26367584	1001	1001	1001	1001	0
599	20240607	101900	26367584	1001	1001	1001	1001	0
600	20240607	101800	26367584	1001	1001	1001	1001	0
601	20240607	101700	26367584	1001	1001	1001	1001	737
602	20240607	101600	25629847	1000	1000	1000	1000	995
603	20240607	101500	24634847	1000	1000	1000	1000	5
604	20240607	101400	24629847	998	999	999	997	996
605	20240607	101300	23635595	1001	1001	1001	1001	0
606	20240607	101200	23635595	1001	1001	1001	1001	0
607	20240607	101100	23635595	1001	1001	1001	1001	0
608	20240607	101000	23635595	1001	1001	1001	1001	50
609	20240607	100900	23585545	1001	1001	1001	1001	0
610	20240607	100800	23585545	1001	1001	1001	1001	5
611	20240607	100700	23580540	1000	1000	1000	1000	235
612	20240607	100600	23345540	1000	1000	1000	1000	104
613	20240607	100500	23241540	1002	1002	1002	1002	0
614	20240607	100400	23241540	1002	1001	1002	1001	274
615	20240607	100300	22967265	1002	1002	1002	1002	1
616	20240607	100200	22966263	1003	1003	1003	1003	0
617	20240607	100100	22966263	1003	1003	1003	1003	0
618	20240607	100000	22966263	1003	1003	1003	1003	1
619	20240607	095900	22965260	1003	1003	1003	1003	10
620	20240607	095800	22955230	1002	1004	1004	1002	3482
621	20240607	095700	19465881	1003	1003	1003	1003	0
622	20240607	095600	19465881	1003	1003	1003	1003	265
623	20240607	095500	19200086	1003	1003	1003	1003	294
624	20240607	095400	18905204	1003	1003	1003	1003	0
625	20240607	095300	18905204	1003	1003	1003	1003	199
626	20240607	095200	18705607	1004	1004	1004	1004	1707
627	20240607	095100	16991779	1005	1005	1005	1005	3
628	20240607	095000	16988764	1005	1005	1005	1005	0
629	20240607	094900	16988764	1005	1005	1005	1005	0
630	20240607	094800	16988764	1005	1005	1005	1005	1997
631	20240607	094700	14981779	1006	1006	1006	1006	0
632	20240607	094600	14981779	1006	1006	1006	1006	0
633	20240607	094500	14981779	1006	1006	1006	1006	0
634	20240607	094400	14981779	1006	1006	1006	1006	100
635	20240607	094300	14881179	1007	1005	1007	1005	889
636	20240607	094200	13987724	1005	1005	1005	1005	500
637	20240607	094100	13485224	1005	1005	1005	1005	0
638	20240607	094000	13485224	1005	1005	1005	1005	0
639	20240607	093900	13485224	1005	1005	1005	1005	0
640	20240607	093800	13485224	1005	1005	1005	1005	3
641	20240607	093700	13482209	1004	1004	1004	1004	0
642	20240607	093600	13482209	1004	1004	1004	1004	0
643	20240607	093500	13482209	1004	1004	1004	1004	814
644	20240607	093400	12664953	1004	1004	1004	1004	0
645	20240607	093300	12664953	1004	1005	1005	1004	199
646	20240607	093200	12465156	1007	1007	1007	1007	0
647	20240607	093100	12465156	1007	1007	1007	1007	0
648	20240607	093000	12465156	1007	1007	1007	1007	1
649	20240607	092900	12464149	1005	1005	1005	1005	1
650	20240607	092800	12463144	1008	1008	1008	1008	0
651	20240607	092700	12463144	1008	1008	1008	1008	0
652	20240607	092600	12463144	1008	1008	1008	1008	0
653	20240607	092500	12463144	1008	1008	1008	1008	1
654	20240607	092400	12462136	1005	1005	1005	1005	60
655	20240607	092300	12401836	1005	1006	1006	1005	1240
656	20240607	092200	11155536	1005	1008	1008	1005	204
657	20240607	092100	10950501	1005	1005	1005	1005	0
658	20240607	092000	10950501	1005	1008	1008	1005	393
659	20240607	091900	10555527	1008	1008	1008	1008	4
660	20240607	091800	10551495	1011	1011	1011	1011	0
661	20240607	091700	10551495	1011	1011	1011	1011	0
662	20240607	091600	10551495	1011	1011	1011	1011	0
663	20240607	091500	10551495	1011	1011	1011	1011	7
664	20240607	091400	10544418	1003	1003	1003	1003	0
665	20240607	091300	10544418	1003	1003	1003	1003	0
666	20240607	091200	10544418	1003	1003	1003	1003	981
667	20240607	091100	9560475	1011	1011	1011	1011	0
668	20240607	091000	9560475	1011	1004	1011	1004	195
669	20240607	090900	9364443	1004	1005	1005	1004	200
670	20240607	090800	9163543	1007	1007	1007	1007	4
671	20240607	090700	9159515	1007	1007	1007	1007	0
672	20240607	090600	9159515	1007	1011	1011	1007	57
673	20240607	090500	9102104	1014	1007	1015	1007	3582
674	20240607	090400	5492462	1007	1006	1007	1006	50
675	20240607	090300	5442159	1003	1003	1003	1003	5
676	20240607	090200	5437144	1006	1006	1006	1006	0
677	20240607	090100	5437144	1006	1006	1006	1006	0
678	20240607	090000	5437144	1006	1006	1006	1006	656