KissMeData/138360/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	202400	49545779	904	904	904	904	583
3	20240607	202300	49545779	904	904	904	904	0
4	20240607	202200	49545779	904	904	904	904	0
5	20240607	202100	49545779	904	904	904	904	0
6	20240607	202000	49545779	904	904	904	904	0
7	20240607	201900	49545779	904	904	904	904	0
8	20240607	201800	49545779	904	904	904	904	0
9	20240607	201700	49545779	904	904	904	904	0
10	20240607	201600	49545779	904	904	904	904	0
11	20240607	201500	49545779	904	904	904	904	0
12	20240607	201400	49545779	904	904	904	904	0
13	20240607	201300	49545779	904	904	904	904	0
14	20240607	201200	49545779	904	904	904	904	0
15	20240607	201100	49545779	904	904	904	904	0
16	20240607	201000	49545779	904	904	904	904	0
17	20240607	200900	49545779	904	904	904	904	0
18	20240607	200800	49545779	904	904	904	904	0
19	20240607	200700	49545779	904	904	904	904	0
20	20240607	200600	49545779	904	904	904	904	0
21	20240607	200500	49545779	904	904	904	904	0
22	20240607	200400	49545779	904	904	904	904	0
23	20240607	200300	49545779	904	904	904	904	0
24	20240607	200200	49545779	904	904	904	904	0
25	20240607	200100	49545779	904	904	904	904	0
26	20240607	200000	49545779	904	904	904	904	0
27	20240607	195900	49545779	904	904	904	904	0
28	20240607	195800	49545779	904	904	904	904	0
29	20240607	195700	49545779	904	904	904	904	0
30	20240607	195600	49545779	904	904	904	904	0
31	20240607	195500	49545779	904	904	904	904	0
32	20240607	195400	49545779	904	904	904	904	583
33	20240607	195300	49545779	904	904	904	904	0
34	20240607	195200	49545779	904	904	904	904	0
35	20240607	195100	49545779	904	904	904	904	0
36	20240607	195000	49545779	904	904	904	904	0
37	20240607	194900	49545779	904	904	904	904	0
38	20240607	194800	49545779	904	904	904	904	0
39	20240607	194700	49545779	904	904	904	904	0
40	20240607	194600	49545779	904	904	904	904	0
41	20240607	194500	49545779	904	904	904	904	0
42	20240607	194400	49545779	904	904	904	904	0
43	20240607	194300	49545779	904	904	904	904	0
44	20240607	194200	49545779	904	904	904	904	0
45	20240607	194100	49545779	904	904	904	904	0
46	20240607	194000	49545779	904	904	904	904	0
47	20240607	193900	49545779	904	904	904	904	0
48	20240607	193800	49545779	904	904	904	904	0
49	20240607	193700	49545779	904	904	904	904	0
50	20240607	193600	49545779	904	904	904	904	0
51	20240607	193500	49545779	904	904	904	904	0
52	20240607	193400	49545779	904	904	904	904	0
53	20240607	193300	49545779	904	904	904	904	0
54	20240607	193200	49545779	904	904	904	904	0
55	20240607	193100	49545779	904	904	904	904	0
56	20240607	193000	49545779	904	904	904	904	0
57	20240607	192900	49545779	904	904	904	904	0
58	20240607	192800	49545779	904	904	904	904	0
59	20240607	192700	49545779	904	904	904	904	0
60	20240607	192600	49545779	904	904	904	904	0
61	20240607	192500	49545779	904	904	904	904	0
62	20240607	192400	49545779	904	904	904	904	583
63	20240607	192300	49545779	904	904	904	904	0
64	20240607	192200	49545779	904	904	904	904	0
65	20240607	192100	49545779	904	904	904	904	0
66	20240607	192000	49545779	904	904	904	904	0
67	20240607	191900	49545779	904	904	904	904	0
68	20240607	191800	49545779	904	904	904	904	0
69	20240607	191700	49545779	904	904	904	904	0
70	20240607	191600	49545779	904	904	904	904	0
71	20240607	191500	49545779	904	904	904	904	0
72	20240607	191400	49545779	904	904	904	904	0
73	20240607	191300	49545779	904	904	904	904	0
74	20240607	191200	49545779	904	904	904	904	0
75	20240607	191100	49545779	904	904	904	904	0
76	20240607	191000	49545779	904	904	904	904	0
77	20240607	190900	49545779	904	904	904	904	0
78	20240607	190800	49545779	904	904	904	904	0
79	20240607	190700	49545779	904	904	904	904	0
80	20240607	190600	49545779	904	904	904	904	0
81	20240607	190500	49545779	904	904	904	904	0
82	20240607	190400	49545779	904	904	904	904	0
83	20240607	190300	49545779	904	904	904	904	0
84	20240607	190200	49545779	904	904	904	904	0
85	20240607	190100	49545779	904	904	904	904	0
86	20240607	190000	49545779	904	904	904	904	0
87	20240607	185900	49545779	904	904	904	904	0
88	20240607	185800	49545779	904	904	904	904	0
89	20240607	185700	49545779	904	904	904	904	0
90	20240607	185600	49545779	904	904	904	904	0
91	20240607	185500	49545779	904	904	904	904	0
92	20240607	185400	49545779	904	904	904	904	583
93	20240607	185300	49545779	904	904	904	904	0
94	20240607	185200	49545779	904	904	904	904	0
95	20240607	185100	49545779	904	904	904	904	0
96	20240607	185000	49545779	904	904	904	904	0
97	20240607	184900	49545779	904	904	904	904	0
98	20240607	184800	49545779	904	904	904	904	0
99	20240607	184700	49545779	904	904	904	904	0
100	20240607	184600	49545779	904	904	904	904	0
101	20240607	184500	49545779	904	904	904	904	0
102	20240607	184400	49545779	904	904	904	904	0
103	20240607	184300	49545779	904	904	904	904	0
104	20240607	184200	49545779	904	904	904	904	0
105	20240607	184100	49545779	904	904	904	904	0
106	20240607	184000	49545779	904	904	904	904	0
107	20240607	183900	49545779	904	904	904	904	0
108	20240607	183800	49545779	904	904	904	904	0
109	20240607	183700	49545779	904	904	904	904	0
110	20240607	183600	49545779	904	904	904	904	0
111	20240607	183500	49545779	904	904	904	904	0
112	20240607	183400	49545779	904	904	904	904	0
113	20240607	183300	49545779	904	904	904	904	0
114	20240607	183200	49545779	904	904	904	904	0
115	20240607	183100	49545779	904	904	904	904	0
116	20240607	183000	49545779	904	904	904	904	0
117	20240607	182900	49545779	904	904	904	904	0
118	20240607	182800	49545779	904	904	904	904	0
119	20240607	182700	49545779	904	904	904	904	0
120	20240607	182600	49545779	904	904	904	904	0
121	20240607	182500	49545779	904	904	904	904	0
122	20240607	182400	49545779	904	904	904	904	583
123	20240607	182300	49545779	904	904	904	904	0
124	20240607	182200	49545779	904	904	904	904	0
125	20240607	182100	49545779	904	904	904	904	0
126	20240607	182000	49545779	904	904	904	904	0
127	20240607	181900	49545779	904	904	904	904	0
128	20240607	181800	49545779	904	904	904	904	0
129	20240607	181700	49545779	904	904	904	904	0
130	20240607	181600	49545779	904	904	904	904	0
131	20240607	181500	49545779	904	904	904	904	0
132	20240607	181400	49545779	904	904	904	904	0
133	20240607	181300	49545779	904	904	904	904	0
134	20240607	181200	49545779	904	904	904	904	0
135	20240607	181100	49545779	904	904	904	904	0
136	20240607	181000	49545779	904	904	904	904	0
137	20240607	180900	49545779	904	904	904	904	0
138	20240607	180800	49545779	904	904	904	904	0
139	20240607	180700	49545779	904	904	904	904	0
140	20240607	180600	49545779	904	904	904	904	0
141	20240607	180500	49545779	904	904	904	904	0
142	20240607	180400	49545779	904	904	904	904	0
143	20240607	180300	49545779	904	904	904	904	0
144	20240607	180200	49545779	904	904	904	904	0
145	20240607	180100	49545779	904	904	904	904	0
146	20240607	180000	49545779	904	904	904	904	0
147	20240607	175900	49545779	904	904	904	904	0
148	20240607	175800	49545779	904	904	904	904	0
149	20240607	175700	49545779	904	904	904	904	0
150	20240607	175600	49545779	904	904	904	904	0
151	20240607	175500	49545779	904	904	904	904	0
152	20240607	175400	49545779	904	904	904	904	583
153	20240607	175300	49545779	904	904	904	904	0
154	20240607	175200	49545779	904	904	904	904	0
155	20240607	175100	49545779	904	904	904	904	0
156	20240607	175000	49545779	904	904	904	904	0
157	20240607	174900	49545779	904	904	904	904	0
158	20240607	174800	49545779	904	904	904	904	0
159	20240607	174700	49545779	904	904	904	904	0
160	20240607	174600	49545779	904	904	904	904	0
161	20240607	174500	49545779	904	904	904	904	0
162	20240607	174400	49545779	904	904	904	904	0
163	20240607	174300	49545779	904	904	904	904	0
164	20240607	174200	49545779	904	904	904	904	0
165	20240607	174100	49545779	904	904	904	904	0
166	20240607	174000	49545779	904	904	904	904	0
167	20240607	173900	49545779	904	904	904	904	0
168	20240607	173800	49545779	904	904	904	904	0
169	20240607	173700	49545779	904	904	904	904	0
170	20240607	173600	49545779	904	904	904	904	0
171	20240607	173500	49545779	904	904	904	904	0
172	20240607	173400	49545779	904	904	904	904	0
173	20240607	173300	49545779	904	904	904	904	0
174	20240607	173200	49545779	904	904	904	904	0
175	20240607	173100	49545779	904	904	904	904	0
176	20240607	173000	49545779	904	904	904	904	0
177	20240607	172900	49545779	904	904	904	904	0
178	20240607	172800	49545779	904	904	904	904	0
179	20240607	172700	49545779	904	904	904	904	0
180	20240607	172600	49545779	904	904	904	904	0
181	20240607	172500	49545779	904	904	904	904	0
182	20240607	172400	49545779	904	904	904	904	583
183	20240607	172300	49545779	904	904	904	904	0
184	20240607	172200	49545779	904	904	904	904	0
185	20240607	172100	49545779	904	904	904	904	0
186	20240607	172000	49545779	904	904	904	904	0
187	20240607	171900	49545779	904	904	904	904	0
188	20240607	171800	49545779	904	904	904	904	0
189	20240607	171700	49545779	904	904	904	904	0
190	20240607	171600	49545779	904	904	904	904	0
191	20240607	171500	49545779	904	904	904	904	0
192	20240607	171400	49545779	904	904	904	904	0
193	20240607	171300	49545779	904	904	904	904	0
194	20240607	171200	49545779	904	904	904	904	0
195	20240607	171100	49545779	904	904	904	904	0
196	20240607	171000	49545779	904	904	904	904	0
197	20240607	170900	49545779	904	904	904	904	0
198	20240607	170800	49545779	904	904	904	904	0
199	20240607	170700	49545779	904	904	904	904	0
200	20240607	170600	49545779	904	904	904	904	0
201	20240607	170500	49545779	904	904	904	904	0
202	20240607	170400	49545779	904	904	904	904	0
203	20240607	170300	49545779	904	904	904	904	0
204	20240607	170200	49545779	904	904	904	904	0
205	20240607	170100	49545779	904	904	904	904	0
206	20240607	170000	49545779	904	904	904	904	0
207	20240607	165900	49545779	904	904	904	904	0
208	20240607	165800	49545779	904	904	904	904	0
209	20240607	165700	49545779	904	904	904	904	0
210	20240607	165600	49545779	904	904	904	904	0
211	20240607	165500	49545779	904	904	904	904	0
212	20240607	165400	49545779	904	904	904	904	583
213	20240607	165300	49545779	904	904	904	904	0
214	20240607	165200	49545779	904	904	904	904	0
215	20240607	165100	49545779	904	904	904	904	0
216	20240607	165000	49545779	904	904	904	904	0
217	20240607	164900	49545779	904	904	904	904	0
218	20240607	164800	49545779	904	904	904	904	0
219	20240607	164700	49545779	904	904	904	904	0
220	20240607	164600	49545779	904	904	904	904	0
221	20240607	164500	49545779	904	904	904	904	0
222	20240607	164400	49545779	904	904	904	904	0
223	20240607	164300	49545779	904	904	904	904	0
224	20240607	164200	49545779	904	904	904	904	0
225	20240607	164100	49545779	904	904	904	904	0
226	20240607	164000	49545779	904	904	904	904	0
227	20240607	163900	49545779	904	904	904	904	0
228	20240607	163800	49545779	904	904	904	904	0
229	20240607	163700	49545779	904	904	904	904	0
230	20240607	163600	49545779	904	904	904	904	0
231	20240607	163500	49545779	904	904	904	904	0
232	20240607	163400	49545779	904	904	904	904	0
233	20240607	163300	49545779	904	904	904	904	0
234	20240607	163200	49545779	904	904	904	904	0
235	20240607	163100	49545779	904	904	904	904	0
236	20240607	163000	49545779	904	904	904	904	0
237	20240607	162900	49545779	904	904	904	904	0
238	20240607	162800	49545779	904	904	904	904	0
239	20240607	162700	49545779	904	904	904	904	0
240	20240607	162600	49545779	904	904	904	904	0
241	20240607	162500	49545779	904	904	904	904	0
242	20240607	162400	49545779	904	904	904	904	583
243	20240607	162300	49545779	904	904	904	904	0
244	20240607	162200	49545779	904	904	904	904	0
245	20240607	162100	49545779	904	904	904	904	0
246	20240607	162000	49545779	904	904	904	904	0
247	20240607	161900	49545779	904	904	904	904	0
248	20240607	161800	49545779	904	904	904	904	0
249	20240607	161700	49545779	904	904	904	904	0
250	20240607	161600	49545779	904	904	904	904	0
251	20240607	161500	49545779	904	904	904	904	0
252	20240607	161400	49545779	904	904	904	904	0
253	20240607	161300	49545779	904	904	904	904	0
254	20240607	161200	49545779	904	904	904	904	0
255	20240607	161100	49545779	904	904	904	904	0
256	20240607	161000	49545779	904	904	904	904	0
257	20240607	160900	49545779	904	904	904	904	0
258	20240607	160800	49545779	904	904	904	904	0
259	20240607	160700	49545779	904	904	904	904	0
260	20240607	160600	49545779	904	904	904	904	0
261	20240607	160500	49545779	904	904	904	904	0
262	20240607	160400	49545779	904	904	904	904	0
263	20240607	160300	49545779	904	904	904	904	0
264	20240607	160200	49545779	904	904	904	904	0
265	20240607	160100	49545779	904	904	904	904	0
266	20240607	160000	49545779	904	904	904	904	0
267	20240607	155900	49545779	904	904	904	904	0
268	20240607	155800	49545779	904	904	904	904	0
269	20240607	155700	49545779	904	904	904	904	0
270	20240607	155600	49545779	904	904	904	904	0
271	20240607	155500	49545779	904	904	904	904	0
272	20240607	155400	49545779	904	904	904	904	583
273	20240607	155300	49545779	904	904	904	904	0
274	20240607	155200	49545779	904	904	904	904	0
275	20240607	155100	49545779	904	904	904	904	0
276	20240607	155000	49545779	904	904	904	904	0
277	20240607	154900	49545779	904	904	904	904	0
278	20240607	154800	49545779	904	904	904	904	0
279	20240607	154700	49545779	904	904	904	904	0
280	20240607	154600	49545779	904	904	904	904	0
281	20240607	154500	49545779	904	904	904	904	0
282	20240607	154400	49545779	904	904	904	904	0
283	20240607	154300	49545779	904	904	904	904	0
284	20240607	154200	49545779	904	904	904	904	0
285	20240607	154100	49545779	904	904	904	904	0
286	20240607	154000	49545779	904	904	904	904	0
287	20240607	153900	49545779	904	904	904	904	0
288	20240607	153800	49545779	904	904	904	904	0
289	20240607	153700	49545779	904	904	904	904	0
290	20240607	153600	49545779	904	904	904	904	0
291	20240607	153500	49545779	904	904	904	904	0
292	20240607	153400	49545779	904	904	904	904	0
293	20240607	153300	49545779	904	904	904	904	0
294	20240607	153200	49545779	904	904	904	904	0
295	20240607	153100	49545779	904	904	904	904	0
296	20240607	153000	49545779	904	904	904	904	583
297	20240607	152900	49018747	913	913	913	913	0
298	20240607	152800	49018747	913	913	913	913	0
299	20240607	152700	49018747	913	913	913	913	0
300	20240607	152600	49018747	913	913	913	913	0
301	20240607	152500	49018747	913	913	913	913	0
302	20240607	152400	49018747	913	913	913	913	0
303	20240607	152300	49018747	913	913	913	913	0
304	20240607	152200	49018747	913	913	913	913	0
305	20240607	152100	49018747	913	913	913	913	0
306	20240607	152000	49018747	913	913	913	913	0
307	20240607	151900	49018747	913	913	913	913	0
308	20240607	151800	49018747	913	913	913	913	0
309	20240607	151700	49018747	913	913	913	913	0
310	20240607	151600	49018747	913	913	913	913	0
311	20240607	151500	49018747	913	913	913	913	0
312	20240607	151400	49018747	913	913	913	913	0
313	20240607	151300	49018747	913	913	913	913	0
314	20240607	151200	49018747	913	913	913	913	0
315	20240607	151100	49018747	913	906	913	906	2
316	20240607	151000	49016928	914	914	914	914	0
317	20240607	150900	49016928	914	914	914	914	0
318	20240607	150800	49016928	914	914	914	914	0
319	20240607	150700	49016928	914	914	914	914	0
320	20240607	150600	49016928	914	914	914	914	0
321	20240607	150500	49016928	914	914	914	914	0
322	20240607	150400	49016928	914	913	914	913	50
323	20240607	150300	48971233	901	912	912	901	12332
324	20240607	150200	37841888	914	914	914	914	154
325	20240607	150100	37701132	914	914	914	914	162
326	20240607	150000	37553064	914	914	914	914	0
327	20240607	145900	37553064	914	914	914	914	0
328	20240607	145800	37553064	914	914	914	914	0
329	20240607	145700	37553064	914	914	914	914	25
330	20240607	145600	37530214	914	913	914	913	10
331	20240607	145500	37521076	912	912	912	912	0
332	20240607	145400	37521076	912	912	912	912	91
333	20240607	145300	37438084	913	913	913	913	0
334	20240607	145200	37438084	913	913	913	913	0
335	20240607	145100	37438084	913	913	913	913	0
336	20240607	145000	37438084	913	913	913	913	0
337	20240607	144900	37438084	913	913	913	913	0
338	20240607	144800	37438084	913	913	913	913	0
339	20240607	144700	37438084	913	913	913	913	0
340	20240607	144600	37438084	913	913	913	913	0
341	20240607	144500	37438084	913	913	913	913	0
342	20240607	144400	37438084	913	913	913	913	0
343	20240607	144300	37438084	913	913	913	913	0
344	20240607	144200	37438084	913	913	913	913	0
345	20240607	144100	37438084	913	913	913	913	0
346	20240607	144000	37438084	913	913	913	913	0
347	20240607	143900	37438084	913	913	913	913	0
348	20240607	143800	37438084	913	913	913	913	70
349	20240607	143700	37374174	913	913	913	913	0
350	20240607	143600	37374174	913	913	913	913	0
351	20240607	143500	37374174	913	913	913	913	0
352	20240607	143400	37374174	913	913	913	913	0
353	20240607	143300	37374174	913	913	913	913	0
354	20240607	143200	37374174	913	913	913	913	0
355	20240607	143100	37374174	913	913	913	913	0
356	20240607	143000	37374174	913	913	913	913	0
357	20240607	142900	37374174	913	913	913	913	0
358	20240607	142800	37374174	913	913	913	913	22
359	20240607	142700	37354088	913	913	913	913	100
360	20240607	142600	37262788	913	913	913	913	0
361	20240607	142500	37262788	913	913	913	913	0
362	20240607	142400	37262788	913	913	913	913	6
363	20240607	142300	37257310	913	913	913	913	0
364	20240607	142200	37257310	913	913	913	913	40
365	20240607	142100	37220790	913	913	913	913	0
366	20240607	142000	37220790	913	913	913	913	0
367	20240607	141900	37220790	913	913	913	913	0
368	20240607	141800	37220790	913	913	913	913	0
369	20240607	141700	37220790	913	913	913	913	0
370	20240607	141600	37220790	913	913	913	913	0
371	20240607	141500	37220790	913	913	913	913	0
372	20240607	141400	37220790	913	913	913	913	1000
373	20240607	141300	36307790	913	913	913	913	0
374	20240607	141200	36307790	913	913	913	913	3682
375	20240607	141100	32946124	913	913	913	913	0
376	20240607	141000	32946124	913	913	913	913	0
377	20240607	140900	32946124	913	913	913	913	0
378	20240607	140800	32946124	913	913	913	913	0
379	20240607	140700	32946124	913	913	913	913	0
380	20240607	140600	32946124	913	913	913	913	0
381	20240607	140500	32946124	913	913	913	913	0
382	20240607	140400	32946124	913	913	913	913	0
383	20240607	140300	32946124	913	913	913	913	0
384	20240607	140200	32946124	913	913	913	913	0
385	20240607	140100	32946124	913	913	913	913	0
386	20240607	140000	32946124	913	913	913	913	0
387	20240607	135900	32946124	913	913	913	913	0
388	20240607	135800	32946124	913	913	913	913	0
389	20240607	135700	32946124	913	913	913	913	0
390	20240607	135600	32946124	913	913	913	913	0
391	20240607	135500	32946124	913	913	913	913	0
392	20240607	135400	32946124	913	913	913	913	0
393	20240607	135300	32946124	913	913	913	913	0
394	20240607	135200	32946124	913	913	913	913	0
395	20240607	135100	32946124	913	913	913	913	0
396	20240607	135000	32946124	913	913	913	913	0
397	20240607	134900	32946124	913	913	913	913	0
398	20240607	134800	32946124	913	913	913	913	0
399	20240607	134700	32946124	913	913	913	913	0
400	20240607	134600	32946124	913	913	913	913	1
401	20240607	134500	32945211	908	908	908	908	0
402	20240607	134400	32945211	908	908	908	908	1
403	20240607	134300	32944303	913	913	913	913	0
404	20240607	134200	32944303	913	913	913	913	0
405	20240607	134100	32944303	913	913	913	913	0
406	20240607	134000	32944303	913	913	913	913	0
407	20240607	133900	32944303	913	913	913	913	0
408	20240607	133800	32944303	913	913	913	913	0
409	20240607	133700	32944303	913	913	913	913	0
410	20240607	133600	32944303	913	913	913	913	0
411	20240607	133500	32944303	913	913	913	913	100
412	20240607	133400	32853003	914	914	914	914	0
413	20240607	133300	32853003	914	914	914	914	0
414	20240607	133200	32853003	914	914	914	914	0
415	20240607	133100	32853003	914	914	914	914	0
416	20240607	133000	32853003	914	914	914	914	0
417	20240607	132900	32853003	914	914	914	914	0
418	20240607	132800	32853003	914	914	914	914	0
419	20240607	132700	32853003	914	914	914	914	0
420	20240607	132600	32853003	914	914	914	914	0
421	20240607	132500	32853003	914	914	914	914	0
422	20240607	132400	32853003	914	914	914	914	0
423	20240607	132300	32853003	914	914	914	914	0
424	20240607	132200	32853003	914	914	914	914	0
425	20240607	132100	32853003	914	914	914	914	0
426	20240607	132000	32853003	914	914	914	914	0
427	20240607	131900	32853003	914	914	914	914	0
428	20240607	131800	32853003	914	914	914	914	0
429	20240607	131700	32853003	914	914	914	914	0
430	20240607	131600	32853003	914	914	914	914	0
431	20240607	131500	32853003	914	914	914	914	0
432	20240607	131400	32853003	914	914	914	914	0
433	20240607	131300	32853003	914	914	914	914	0
434	20240607	131200	32853003	914	914	914	914	0
435	20240607	131100	32853003	914	914	914	914	0
436	20240607	131000	32853003	914	914	914	914	0
437	20240607	130900	32853003	914	914	914	914	0
438	20240607	130800	32853003	914	914	914	914	0
439	20240607	130700	32853003	914	914	914	914	0
440	20240607	130600	32853003	914	914	914	914	0
441	20240607	130500	32853003	914	914	914	914	0
442	20240607	130400	32853003	914	914	914	914	0
443	20240607	130300	32853003	914	914	914	914	0
444	20240607	130200	32853003	914	914	914	914	0
445	20240607	130100	32853003	914	914	914	914	0
446	20240607	130000	32853003	914	914	914	914	0
447	20240607	125900	32853003	914	914	914	914	0
448	20240607	125800	32853003	914	914	914	914	0
449	20240607	125700	32853003	914	914	914	914	0
450	20240607	125600	32853003	914	914	914	914	0
451	20240607	125500	32853003	914	914	914	914	0
452	20240607	125400	32853003	914	914	914	914	0
453	20240607	125300	32853003	914	914	914	914	0
454	20240607	125200	32853003	914	914	914	914	0
455	20240607	125100	32853003	914	914	914	914	0
456	20240607	125000	32853003	914	914	914	914	0
457	20240607	124900	32853003	914	914	914	914	0
458	20240607	124800	32853003	914	914	914	914	0
459	20240607	124700	32853003	914	914	914	914	0
460	20240607	124600	32853003	914	914	914	914	0
461	20240607	124500	32853003	914	914	914	914	0
462	20240607	124400	32853003	914	914	914	914	0
463	20240607	124300	32853003	914	914	914	914	1
464	20240607	124200	32852089	902	913	913	902	7065
465	20240607	124100	26452292	915	915	915	915	0
466	20240607	124000	26452292	915	915	915	915	0
467	20240607	123900	26452292	915	914	915	914	200
468	20240607	123800	26269489	915	915	915	915	0
469	20240607	123700	26269489	915	915	915	915	0
470	20240607	123600	26269489	915	915	915	915	0
471	20240607	123500	26269489	915	915	915	915	0
472	20240607	123400	26269489	915	915	915	915	0
473	20240607	123300	26269489	915	915	915	915	0
474	20240607	123200	26269489	915	915	915	915	0
475	20240607	123100	26269489	915	915	915	915	0
476	20240607	123000	26269489	915	915	915	915	0
477	20240607	122900	26269489	915	915	915	915	0
478	20240607	122800	26269489	915	915	915	915	0
479	20240607	122700	26269489	915	915	915	915	100
480	20240607	122600	26177989	915	915	915	915	20
481	20240607	122500	26159689	915	915	915	915	0
482	20240607	122400	26159689	915	915	915	915	4
483	20240607	122300	26156029	915	915	915	915	0
484	20240607	122200	26156029	915	915	915	915	200
485	20240607	122100	25973029	915	915	915	915	0
486	20240607	122000	25973029	915	915	915	915	0
487	20240607	121900	25973029	915	915	915	915	0
488	20240607	121800	25973029	915	915	915	915	6
489	20240607	121700	25967539	915	915	915	915	10
490	20240607	121600	25958389	915	915	915	915	156
491	20240607	121500	25815649	915	914	915	914	300
492	20240607	121400	25541213	915	915	915	915	0
493	20240607	121300	25541213	915	915	915	915	215
494	20240607	121200	25344488	918	918	918	918	0
495	20240607	121100	25344488	918	918	918	918	0
496	20240607	121000	25344488	918	918	918	918	0
497	20240607	120900	25344488	918	918	918	918	0
498	20240607	120800	25344488	918	918	918	918	0
499	20240607	120700	25344488	918	918	918	918	0
500	20240607	120600	25344488	918	918	918	918	0
501	20240607	120500	25344488	918	918	918	918	0
502	20240607	120400	25344488	918	918	918	918	0
503	20240607	120300	25344488	918	918	918	918	0
504	20240607	120200	25344488	918	918	918	918	0
505	20240607	120100	25344488	918	918	918	918	0
506	20240607	120000	25344488	918	918	918	918	0
507	20240607	115900	25344488	918	918	918	918	0
508	20240607	115800	25344488	918	918	918	918	0
509	20240607	115700	25344488	918	918	918	918	0
510	20240607	115600	25344488	918	918	918	918	0
511	20240607	115500	25344488	918	918	918	918	0
512	20240607	115400	25344488	918	918	918	918	0
513	20240607	115300	25344488	918	918	918	918	0
514	20240607	115200	25344488	918	918	918	918	0
515	20240607	115100	25344488	918	918	918	918	0
516	20240607	115000	25344488	918	918	918	918	0
517	20240607	114900	25344488	918	918	918	918	0
518	20240607	114800	25344488	918	918	918	918	0
519	20240607	114700	25344488	918	918	918	918	0
520	20240607	114600	25344488	918	918	918	918	0
521	20240607	114500	25344488	918	918	918	918	0
522	20240607	114400	25344488	918	918	918	918	0
523	20240607	114300	25344488	918	918	918	918	0
524	20240607	114200	25344488	918	918	918	918	0
525	20240607	114100	25344488	918	918	918	918	0
526	20240607	114000	25344488	918	918	918	918	0
527	20240607	113900	25344488	918	915	918	915	60
528	20240607	113800	25289558	916	916	916	916	0
529	20240607	113700	25289558	916	916	916	916	0
530	20240607	113600	25289558	916	916	916	916	0
531	20240607	113500	25289558	916	916	916	916	0
532	20240607	113400	25289558	916	916	916	916	0
533	20240607	113300	25289558	916	916	916	916	0
534	20240607	113200	25289558	916	916	916	916	445
535	20240607	113100	24881938	916	916	916	916	1
536	20240607	113000	24881022	916	916	916	916	0
537	20240607	112900	24881022	916	916	916	916	0
538	20240607	112800	24881022	916	916	916	916	0
539	20240607	112700	24881022	916	916	916	916	0
540	20240607	112600	24881022	916	916	916	916	0
541	20240607	112500	24881022	916	916	916	916	0
542	20240607	112400	24881022	916	916	916	916	0
543	20240607	112300	24881022	916	916	916	916	0
544	20240607	112200	24881022	916	916	916	916	0
545	20240607	112100	24881022	916	916	916	916	0
546	20240607	112000	24881022	916	916	916	916	0
547	20240607	111900	24881022	916	916	916	916	0
548	20240607	111800	24881022	916	916	916	916	0
549	20240607	111700	24881022	916	916	916	916	0
550	20240607	111600	24881022	916	916	916	916	0
551	20240607	111500	24881022	916	916	916	916	0
552	20240607	111400	24881022	916	916	916	916	0
553	20240607	111300	24881022	916	916	916	916	0
554	20240607	111200	24881022	916	916	916	916	0
555	20240607	111100	24881022	916	916	916	916	0
556	20240607	111000	24881022	916	916	916	916	0
557	20240607	110900	24881022	916	916	916	916	0
558	20240607	110800	24881022	916	916	916	916	226
559	20240607	110700	24674006	918	918	918	918	0
560	20240607	110600	24674006	918	918	918	918	0
561	20240607	110500	24674006	918	918	918	918	0
562	20240607	110400	24674006	918	918	918	918	0
563	20240607	110300	24674006	918	918	918	918	0
564	20240607	110200	24674006	918	918	918	918	0
565	20240607	110100	24674006	918	918	918	918	0
566	20240607	110000	24674006	918	918	918	918	0
567	20240607	105900	24674006	918	918	918	918	628
568	20240607	105800	24097502	918	918	918	918	0
569	20240607	105700	24097502	918	918	918	918	16
570	20240607	105600	24082814	918	918	918	918	0
571	20240607	105500	24082814	918	918	918	918	0
572	20240607	105400	24082814	918	918	918	918	0
573	20240607	105300	24082814	918	918	918	918	0
574	20240607	105200	24082814	918	918	918	918	0
575	20240607	105100	24082814	918	918	918	918	0
576	20240607	105000	24082814	918	918	918	918	0
577	20240607	104900	24082814	918	918	918	918	0
578	20240607	104800	24082814	918	918	918	918	0
579	20240607	104700	24082814	918	918	918	918	0
580	20240607	104600	24082814	918	918	918	918	0
581	20240607	104500	24082814	918	918	918	918	0
582	20240607	104400	24082814	918	918	918	918	0
583	20240607	104300	24082814	918	918	918	918	0
584	20240607	104200	24082814	918	918	918	918	0
585	20240607	104100	24082814	918	918	918	918	0
586	20240607	104000	24082814	918	918	918	918	0
587	20240607	103900	24082814	918	918	918	918	0
588	20240607	103800	24082814	918	918	918	918	0
589	20240607	103700	24082814	918	918	918	918	0
590	20240607	103600	24082814	918	918	918	918	650
591	20240607	103500	23486114	918	918	918	918	0
592	20240607	103400	23486114	918	918	918	918	0
593	20240607	103300	23486114	918	918	918	918	0
594	20240607	103200	23486114	918	918	918	918	0
595	20240607	103100	23486114	918	918	918	918	1
596	20240607	103000	23485196	917	917	917	917	0
597	20240607	102900	23485196	917	917	917	917	0
598	20240607	102800	23485196	917	917	917	917	0
599	20240607	102700	23485196	917	917	917	917	0
600	20240607	102600	23485196	917	917	917	917	0
601	20240607	102500	23485196	917	917	917	917	0
602	20240607	102400	23485196	917	917	917	917	0
603	20240607	102300	23485196	917	917	917	917	0
604	20240607	102200	23485196	917	917	917	917	10
605	20240607	102100	23476026	908	908	908	908	10
606	20240607	102000	23466946	918	918	918	918	0
607	20240607	101900	23466946	918	918	918	918	0
608	20240607	101800	23466946	918	918	918	918	10
609	20240607	101700	23457766	918	914	918	907	2279
610	20240607	101600	21381036	919	919	919	919	84
611	20240607	101500	21303840	919	919	919	919	0
612	20240607	101400	21303840	919	919	919	919	0
613	20240607	101300	21303840	919	919	919	919	0
614	20240607	101200	21303840	919	919	919	919	100
615	20240607	101100	21211940	919	919	919	919	0
616	20240607	101000	21211940	919	919	919	919	0
617	20240607	100900	21211940	919	919	919	919	1
618	20240607	100800	21211021	914	914	914	914	0
619	20240607	100700	21211021	914	914	914	914	0
620	20240607	100600	21211021	914	914	914	914	135
621	20240607	100500	21087631	914	914	914	914	0
622	20240607	100400	21087631	914	914	914	914	0
623	20240607	100300	21087631	914	914	914	914	0
624	20240607	100200	21087631	914	914	914	914	0
625	20240607	100100	21087631	914	914	914	914	0
626	20240607	100000	21087631	914	914	914	914	0
627	20240607	095900	21087631	914	914	914	914	94
628	20240607	095800	21001715	914	914	914	914	0
629	20240607	095700	21001715	914	919	919	914	8
630	20240607	095600	20994398	919	919	919	919	1
631	20240607	095500	20993479	919	919	919	919	0
632	20240607	095400	20993479	919	919	919	919	0
633	20240607	095300	20993479	919	919	919	919	0
634	20240607	095200	20993479	919	919	919	919	0
635	20240607	095100	20993479	919	919	919	919	0
636	20240607	095000	20993479	919	919	919	919	0
637	20240607	094900	20993479	919	919	919	919	0
638	20240607	094800	20993479	919	919	919	919	1
639	20240607	094700	20992560	919	919	919	919	0
640	20240607	094600	20992560	919	919	919	919	0
641	20240607	094500	20992560	919	919	919	919	0
642	20240607	094400	20992560	919	919	919	919	1
643	20240607	094300	20991641	917	917	917	917	0
644	20240607	094200	20991641	917	917	917	917	0
645	20240607	094100	20991641	917	917	917	917	0
646	20240607	094000	20991641	917	917	917	917	0
647	20240607	093900	20991641	917	917	917	917	0
648	20240607	093800	20991641	917	917	917	917	0
649	20240607	093700	20991641	917	917	917	917	0
650	20240607	093600	20991641	917	917	917	917	1
651	20240607	093500	20990724	917	917	917	917	133
652	20240607	093400	20868763	918	918	918	918	116
653	20240607	093300	20762275	919	919	919	919	100
654	20240607	093200	20670375	918	918	918	918	84
655	20240607	093100	20593263	918	918	918	918	0
656	20240607	093000	20593263	918	918	918	918	0
657	20240607	092900	20593263	918	918	918	918	20
658	20240607	092800	20574903	917	917	917	917	0
659	20240607	092700	20574903	917	917	917	917	0
660	20240607	092600	20574903	917	917	917	917	0
661	20240607	092500	20574903	917	917	917	917	0
662	20240607	092400	20574903	917	917	917	917	78
663	20240607	092300	20503377	917	917	917	917	1
664	20240607	092200	20502460	916	916	916	916	0
665	20240607	092100	20502460	916	916	916	916	0
666	20240607	092000	20502460	916	916	916	916	0
667	20240607	091900	20502460	916	916	916	916	0
668	20240607	091800	20502460	916	916	916	916	806
669	20240607	091700	19764164	916	916	916	916	0
670	20240607	091600	19764164	916	916	916	915	120
671	20240607	091500	19654344	916	916	916	916	0
672	20240607	091400	19654344	916	916	916	916	100
673	20240607	091300	19562744	916	916	916	916	0
674	20240607	091200	19562744	916	916	916	916	0
675	20240607	091100	19562744	916	915	916	915	2829
676	20240607	091000	16971525	916	916	916	916	54
677	20240607	090900	16922061	916	916	916	916	0
678	20240607	090800	16922061	916	916	916	916	152
679	20240607	090700	16782829	915	929	929	915	40
680	20240607	090600	16746201	929	939	939	929	724
681	20240607	090500	16067073	939	914	939	914	946
682	20240607	090400	15202399	914	914	914	914	2
683	20240607	090300	15200571	912	908	912	908	565
684	20240607	090200	14686419	910	908	910	905	941
685	20240607	090100	13833535	908	904	908	904	2394
686	20240607	090000	11666922	904	895	904	895	13026