KissMeData/215570/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	204400	3018499	940	940	940	940	82
3	20240605	204300	3018499	940	940	940	940	0
4	20240605	204200	3018499	940	940	940	940	0
5	20240605	204100	3018499	940	940	940	940	0
6	20240605	204000	3018499	940	940	940	940	0
7	20240605	203900	3018499	940	940	940	940	0
8	20240605	203800	3018499	940	940	940	940	0
9	20240605	203700	3018499	940	940	940	940	0
10	20240605	203600	3018499	940	940	940	940	0
11	20240605	203500	3018499	940	940	940	940	0
12	20240605	203400	3018499	940	940	940	940	0
13	20240605	203300	3018499	940	940	940	940	0
14	20240605	203200	3018499	940	940	940	940	0
15	20240605	203100	3018499	940	940	940	940	0
16	20240605	203000	3018499	940	940	940	940	0
17	20240605	202900	3018499	940	940	940	940	0
18	20240605	202800	3018499	940	940	940	940	0
19	20240605	202700	3018499	940	940	940	940	0
20	20240605	202600	3018499	940	940	940	940	0
21	20240605	202500	3018499	940	940	940	940	0
22	20240605	202400	3018499	940	940	940	940	0
23	20240605	202300	3018499	940	940	940	940	0
24	20240605	202200	3018499	940	940	940	940	0
25	20240605	202100	3018499	940	940	940	940	0
26	20240605	202000	3018499	940	940	940	940	0
27	20240605	201900	3018499	940	940	940	940	0
28	20240605	201800	3018499	940	940	940	940	0
29	20240605	201700	3018499	940	940	940	940	0
30	20240605	201600	3018499	940	940	940	940	0
31	20240605	201500	3018499	940	940	940	940	0
32	20240605	201400	3018499	940	940	940	940	82
33	20240605	201300	3018499	940	940	940	940	0
34	20240605	201200	3018499	940	940	940	940	0
35	20240605	201100	3018499	940	940	940	940	0
36	20240605	201000	3018499	940	940	940	940	0
37	20240605	200900	3018499	940	940	940	940	0
38	20240605	200800	3018499	940	940	940	940	0
39	20240605	200700	3018499	940	940	940	940	0
40	20240605	200600	3018499	940	940	940	940	0
41	20240605	200500	3018499	940	940	940	940	0
42	20240605	200400	3018499	940	940	940	940	0
43	20240605	200300	3018499	940	940	940	940	0
44	20240605	200200	3018499	940	940	940	940	0
45	20240605	200100	3018499	940	940	940	940	0
46	20240605	200000	3018499	940	940	940	940	0
47	20240605	195900	3018499	940	940	940	940	0
48	20240605	195800	3018499	940	940	940	940	0
49	20240605	195700	3018499	940	940	940	940	0
50	20240605	195600	3018499	940	940	940	940	0
51	20240605	195500	3018499	940	940	940	940	0
52	20240605	195400	3018499	940	940	940	940	0
53	20240605	195300	3018499	940	940	940	940	0
54	20240605	195200	3018499	940	940	940	940	0
55	20240605	195100	3018499	940	940	940	940	0
56	20240605	195000	3018499	940	940	940	940	0
57	20240605	194900	3018499	940	940	940	940	0
58	20240605	194800	3018499	940	940	940	940	0
59	20240605	194700	3018499	940	940	940	940	0
60	20240605	194600	3018499	940	940	940	940	0
61	20240605	194500	3018499	940	940	940	940	0
62	20240605	194400	3018499	940	940	940	940	82
63	20240605	194300	3018499	940	940	940	940	0
64	20240605	194200	3018499	940	940	940	940	0
65	20240605	194100	3018499	940	940	940	940	0
66	20240605	194000	3018499	940	940	940	940	0
67	20240605	193900	3018499	940	940	940	940	0
68	20240605	193800	3018499	940	940	940	940	0
69	20240605	193700	3018499	940	940	940	940	0
70	20240605	193600	3018499	940	940	940	940	0
71	20240605	193500	3018499	940	940	940	940	0
72	20240605	193400	3018499	940	940	940	940	0
73	20240605	193300	3018499	940	940	940	940	0
74	20240605	193200	3018499	940	940	940	940	0
75	20240605	193100	3018499	940	940	940	940	0
76	20240605	193000	3018499	940	940	940	940	0
77	20240605	192900	3018499	940	940	940	940	0
78	20240605	192800	3018499	940	940	940	940	0
79	20240605	192700	3018499	940	940	940	940	0
80	20240605	192600	3018499	940	940	940	940	0
81	20240605	192500	3018499	940	940	940	940	0
82	20240605	192400	3018499	940	940	940	940	0
83	20240605	192300	3018499	940	940	940	940	0
84	20240605	192200	3018499	940	940	940	940	0
85	20240605	192100	3018499	940	940	940	940	0
86	20240605	192000	3018499	940	940	940	940	0
87	20240605	191900	3018499	940	940	940	940	0
88	20240605	191800	3018499	940	940	940	940	0
89	20240605	191700	3018499	940	940	940	940	0
90	20240605	191600	3018499	940	940	940	940	0
91	20240605	191500	3018499	940	940	940	940	0
92	20240605	191400	3018499	940	940	940	940	82
93	20240605	191300	3018499	940	940	940	940	0
94	20240605	191200	3018499	940	940	940	940	0
95	20240605	191100	3018499	940	940	940	940	0
96	20240605	191000	3018499	940	940	940	940	0
97	20240605	190900	3018499	940	940	940	940	0
98	20240605	190800	3018499	940	940	940	940	0
99	20240605	190700	3018499	940	940	940	940	0
100	20240605	190600	3018499	940	940	940	940	0
101	20240605	190500	3018499	940	940	940	940	0
102	20240605	190400	3018499	940	940	940	940	0
103	20240605	190300	3018499	940	940	940	940	0
104	20240605	190200	3018499	940	940	940	940	0
105	20240605	190100	3018499	940	940	940	940	0
106	20240605	190000	3018499	940	940	940	940	0
107	20240605	185900	3018499	940	940	940	940	0
108	20240605	185800	3018499	940	940	940	940	0
109	20240605	185700	3018499	940	940	940	940	0
110	20240605	185600	3018499	940	940	940	940	0
111	20240605	185500	3018499	940	940	940	940	0
112	20240605	185400	3018499	940	940	940	940	0
113	20240605	185300	3018499	940	940	940	940	0
114	20240605	185200	3018499	940	940	940	940	0
115	20240605	185100	3018499	940	940	940	940	0
116	20240605	185000	3018499	940	940	940	940	0
117	20240605	184900	3018499	940	940	940	940	0
118	20240605	184800	3018499	940	940	940	940	0
119	20240605	184700	3018499	940	940	940	940	0
120	20240605	184600	3018499	940	940	940	940	0
121	20240605	184500	3018499	940	940	940	940	0
122	20240605	184400	3018499	940	940	940	940	82
123	20240605	184300	3018499	940	940	940	940	0
124	20240605	184200	3018499	940	940	940	940	0
125	20240605	184100	3018499	940	940	940	940	0
126	20240605	184000	3018499	940	940	940	940	0
127	20240605	183900	3018499	940	940	940	940	0
128	20240605	183800	3018499	940	940	940	940	0
129	20240605	183700	3018499	940	940	940	940	0
130	20240605	183600	3018499	940	940	940	940	0
131	20240605	183500	3018499	940	940	940	940	0
132	20240605	183400	3018499	940	940	940	940	0
133	20240605	183300	3018499	940	940	940	940	0
134	20240605	183200	3018499	940	940	940	940	0
135	20240605	183100	3018499	940	940	940	940	0
136	20240605	183000	3018499	940	940	940	940	0
137	20240605	182900	3018499	940	940	940	940	0
138	20240605	182800	3018499	940	940	940	940	0
139	20240605	182700	3018499	940	940	940	940	0
140	20240605	182600	3018499	940	940	940	940	0
141	20240605	182500	3018499	940	940	940	940	0
142	20240605	182400	3018499	940	940	940	940	0
143	20240605	182300	3018499	940	940	940	940	0
144	20240605	182200	3018499	940	940	940	940	0
145	20240605	182100	3018499	940	940	940	940	0
146	20240605	182000	3018499	940	940	940	940	0
147	20240605	181900	3018499	940	940	940	940	0
148	20240605	181800	3018499	940	940	940	940	0
149	20240605	181700	3018499	940	940	940	940	0
150	20240605	181600	3018499	940	940	940	940	0
151	20240605	181500	3018499	940	940	940	940	0
152	20240605	181400	3018499	940	940	940	940	82
153	20240605	181300	3018499	940	940	940	940	0
154	20240605	181200	3018499	940	940	940	940	0
155	20240605	181100	3018499	940	940	940	940	0
156	20240605	181000	3018499	940	940	940	940	0
157	20240605	180900	3018499	940	940	940	940	0
158	20240605	180800	3018499	940	940	940	940	0
159	20240605	180700	3018499	940	940	940	940	0
160	20240605	180600	3018499	940	940	940	940	0
161	20240605	180500	3018499	940	940	940	940	0
162	20240605	180400	3018499	940	940	940	940	0
163	20240605	180300	3018499	940	940	940	940	0
164	20240605	180200	3018499	940	940	940	940	0
165	20240605	180100	3018499	940	940	940	940	0
166	20240605	180000	3018499	940	940	940	940	0
167	20240605	175900	3018499	940	940	940	940	0
168	20240605	175800	3018499	940	940	940	940	0
169	20240605	175700	3018499	940	940	940	940	0
170	20240605	175600	3018499	940	940	940	940	0
171	20240605	175500	3018499	940	940	940	940	0
172	20240605	175400	3018499	940	940	940	940	0
173	20240605	175300	3018499	940	940	940	940	0
174	20240605	175200	3018499	940	940	940	940	0
175	20240605	175100	3018499	940	940	940	940	0
176	20240605	175000	3018499	940	940	940	940	0
177	20240605	174900	3018499	940	940	940	940	0
178	20240605	174800	3018499	940	940	940	940	0
179	20240605	174700	3018499	940	940	940	940	0
180	20240605	174600	3018499	940	940	940	940	0
181	20240605	174500	3018499	940	940	940	940	0
182	20240605	174400	3018499	940	940	940	940	82
183	20240605	174300	3018499	940	940	940	940	0
184	20240605	174200	3018499	940	940	940	940	0
185	20240605	174100	3018499	940	940	940	940	0
186	20240605	174000	3018499	940	940	940	940	0
187	20240605	173900	3018499	940	940	940	940	0
188	20240605	173800	3018499	940	940	940	940	0
189	20240605	173700	3018499	940	940	940	940	0
190	20240605	173600	3018499	940	940	940	940	0
191	20240605	173500	3018499	940	940	940	940	0
192	20240605	173400	3018499	940	940	940	940	0
193	20240605	173300	3018499	940	940	940	940	0
194	20240605	173200	3018499	940	940	940	940	0
195	20240605	173100	3018499	940	940	940	940	0
196	20240605	173000	3018499	940	940	940	940	0
197	20240605	172900	3018499	940	940	940	940	0
198	20240605	172800	3018499	940	940	940	940	0
199	20240605	172700	3018499	940	940	940	940	0
200	20240605	172600	3018499	940	940	940	940	0
201	20240605	172500	3018499	940	940	940	940	0
202	20240605	172400	3018499	940	940	940	940	0
203	20240605	172300	3018499	940	940	940	940	0
204	20240605	172200	3018499	940	940	940	940	0
205	20240605	172100	3018499	940	940	940	940	0
206	20240605	172000	3018499	940	940	940	940	0
207	20240605	171900	3018499	940	940	940	940	0
208	20240605	171800	3018499	940	940	940	940	0
209	20240605	171700	3018499	940	940	940	940	0
210	20240605	171600	3018499	940	940	940	940	0
211	20240605	171500	3018499	940	940	940	940	0
212	20240605	171400	3018499	940	940	940	940	82
213	20240605	171300	3018499	940	940	940	940	0
214	20240605	171200	3018499	940	940	940	940	0
215	20240605	171100	3018499	940	940	940	940	0
216	20240605	171000	3018499	940	940	940	940	0
217	20240605	170900	3018499	940	940	940	940	0
218	20240605	170800	3018499	940	940	940	940	0
219	20240605	170700	3018499	940	940	940	940	0
220	20240605	170600	3018499	940	940	940	940	0
221	20240605	170500	3018499	940	940	940	940	0
222	20240605	170400	3018499	940	940	940	940	0
223	20240605	170300	3018499	940	940	940	940	0
224	20240605	170200	3018499	940	940	940	940	0
225	20240605	170100	3018499	940	940	940	940	0
226	20240605	170000	3018499	940	940	940	940	0
227	20240605	165900	3018499	940	940	940	940	0
228	20240605	165800	3018499	940	940	940	940	0
229	20240605	165700	3018499	940	940	940	940	0
230	20240605	165600	3018499	940	940	940	940	0
231	20240605	165500	3018499	940	940	940	940	0
232	20240605	165400	3018499	940	940	940	940	0
233	20240605	165300	3018499	940	940	940	940	0
234	20240605	165200	3018499	940	940	940	940	0
235	20240605	165100	3018499	940	940	940	940	0
236	20240605	165000	3018499	940	940	940	940	0
237	20240605	164900	3018499	940	940	940	940	0
238	20240605	164800	3018499	940	940	940	940	0
239	20240605	164700	3018499	940	940	940	940	0
240	20240605	164600	3018499	940	940	940	940	0
241	20240605	164500	3018499	940	940	940	940	0
242	20240605	164400	3018499	940	940	940	940	82
243	20240605	164300	3018499	940	940	940	940	0
244	20240605	164200	3018499	940	940	940	940	0
245	20240605	164100	3018499	940	940	940	940	0
246	20240605	164000	3018499	940	940	940	940	0
247	20240605	163900	3018499	940	940	940	940	0
248	20240605	163800	3018499	940	940	940	940	0
249	20240605	163700	3018499	940	940	940	940	0
250	20240605	163600	3018499	940	940	940	940	0
251	20240605	163500	3018499	940	940	940	940	0
252	20240605	163400	3018499	940	940	940	940	0
253	20240605	163300	3018499	940	940	940	940	0
254	20240605	163200	3018499	940	940	940	940	0
255	20240605	163100	3018499	940	940	940	940	0
256	20240605	163000	3018499	940	940	940	940	0
257	20240605	162900	3018499	940	940	940	940	0
258	20240605	162800	3018499	940	940	940	940	0
259	20240605	162700	3018499	940	940	940	940	0
260	20240605	162600	3018499	940	940	940	940	0
261	20240605	162500	3018499	940	940	940	940	0
262	20240605	162400	3018499	940	940	940	940	0
263	20240605	162300	3018499	940	940	940	940	0
264	20240605	162200	3018499	940	940	940	940	0
265	20240605	162100	3018499	940	940	940	940	0
266	20240605	162000	3018499	940	940	940	940	0
267	20240605	161900	3018499	940	940	940	940	0
268	20240605	161800	3018499	940	940	940	940	0
269	20240605	161700	3018499	940	940	940	940	0
270	20240605	161600	3018499	940	940	940	940	0
271	20240605	161500	3018499	940	940	940	940	0
272	20240605	161400	3018499	940	940	940	940	82
273	20240605	161300	3018499	940	940	940	940	0
274	20240605	161200	3018499	940	940	940	940	0
275	20240605	161100	3018499	940	940	940	940	0
276	20240605	161000	3018499	940	940	940	940	0
277	20240605	160900	3018499	940	940	940	940	0
278	20240605	160800	3018499	940	940	940	940	0
279	20240605	160700	3018499	940	940	940	940	0
280	20240605	160600	3018499	940	940	940	940	0
281	20240605	160500	3018499	940	940	940	940	0
282	20240605	160400	3018499	940	940	940	940	0
283	20240605	160300	3018499	940	940	940	940	0
284	20240605	160200	3018499	940	940	940	940	0
285	20240605	160100	3018499	940	940	940	940	0
286	20240605	160000	3018499	940	940	940	940	0
287	20240605	155900	3018499	940	940	940	940	0
288	20240605	155800	3018499	940	940	940	940	0
289	20240605	155700	3018499	940	940	940	940	0
290	20240605	155600	3018499	940	940	940	940	0
291	20240605	155500	3018499	940	940	940	940	0
292	20240605	155400	3018499	940	940	940	940	0
293	20240605	155300	3018499	940	940	940	940	0
294	20240605	155200	3018499	940	940	940	940	0
295	20240605	155100	3018499	940	940	940	940	0
296	20240605	155000	3018499	940	940	940	940	0
297	20240605	154900	3018499	940	940	940	940	0
298	20240605	154800	3018499	940	940	940	940	0
299	20240605	154700	3018499	940	940	940	940	0
300	20240605	154600	3018499	940	940	940	940	0
301	20240605	154500	3018499	940	940	940	940	0
302	20240605	154400	3018499	940	940	940	940	82
303	20240605	154300	3018499	940	940	940	940	0
304	20240605	154200	3018499	940	940	940	940	0
305	20240605	154100	3018499	940	940	940	940	0
306	20240605	154000	3018499	940	940	940	940	0
307	20240605	153900	3018499	940	940	940	940	0
308	20240605	153800	3018499	940	940	940	940	0
309	20240605	153700	3018499	940	940	940	940	0
310	20240605	153600	3018499	940	940	940	940	0
311	20240605	153500	3018499	940	940	940	940	0
312	20240605	153400	3018499	940	940	940	940	0
313	20240605	153300	3018499	940	940	940	940	0
314	20240605	153200	3018499	940	940	940	940	0
315	20240605	153100	3018499	940	940	940	940	0
316	20240605	153000	3018499	940	940	940	940	82
317	20240605	152900	2941419	930	930	930	930	0
318	20240605	152800	2941419	930	930	930	930	0
319	20240605	152700	2941419	930	930	930	930	0
320	20240605	152600	2941419	930	930	930	930	0
321	20240605	152500	2941419	930	930	930	930	0
322	20240605	152400	2941419	930	930	930	930	0
323	20240605	152300	2941419	930	930	930	930	0
324	20240605	152200	2941419	930	930	930	930	0
325	20240605	152100	2941419	930	930	930	930	0
326	20240605	152000	2941419	930	930	930	930	0
327	20240605	151900	2941419	930	930	930	930	0
328	20240605	151800	2941419	930	930	930	930	0
329	20240605	151700	2941419	930	930	930	930	0
330	20240605	151600	2941419	930	930	930	930	0
331	20240605	151500	2941419	930	930	930	930	0
332	20240605	151400	2941419	930	930	930	930	0
333	20240605	151300	2941419	930	930	930	930	0
334	20240605	151200	2941419	930	930	930	930	0
335	20240605	151100	2941419	930	930	930	930	0
336	20240605	151000	2941419	930	930	930	930	0
337	20240605	150900	2941419	930	930	930	930	0
338	20240605	150800	2941419	930	930	930	930	0
339	20240605	150700	2941419	930	930	930	930	0
340	20240605	150600	2941419	930	930	930	930	0
341	20240605	150500	2941419	930	930	930	930	0
342	20240605	150400	2941419	930	930	930	930	0
343	20240605	150300	2941419	930	930	930	930	0
344	20240605	150200	2941419	930	930	930	930	0
345	20240605	150100	2941419	930	930	930	930	0
346	20240605	150000	2941419	930	930	930	930	0
347	20240605	145900	2941419	930	930	930	930	0
348	20240605	145800	2941419	930	930	930	930	0
349	20240605	145700	2941419	930	930	930	930	0
350	20240605	145600	2941419	930	930	930	930	0
351	20240605	145500	2941419	930	930	930	930	0
352	20240605	145400	2941419	930	930	930	930	0
353	20240605	145300	2941419	930	930	930	930	0
354	20240605	145200	2941419	930	930	930	930	0
355	20240605	145100	2941419	930	930	930	930	0
356	20240605	145000	2941419	930	930	930	930	0
357	20240605	144900	2941419	930	930	930	930	0
358	20240605	144800	2941419	930	930	930	930	0
359	20240605	144700	2941419	930	930	930	930	0
360	20240605	144600	2941419	930	930	930	930	0
361	20240605	144500	2941419	930	930	930	930	0
362	20240605	144400	2941419	930	930	930	930	0
363	20240605	144300	2941419	930	930	930	930	0
364	20240605	144200	2941419	930	930	930	930	0
365	20240605	144100	2941419	930	930	930	930	0
366	20240605	144000	2941419	930	930	930	930	0
367	20240605	143900	2941419	930	930	930	930	0
368	20240605	143800	2941419	930	930	930	930	0
369	20240605	143700	2941419	930	930	930	930	0
370	20240605	143600	2941419	930	930	930	930	0
371	20240605	143500	2941419	930	930	930	930	0
372	20240605	143400	2941419	930	930	930	930	0
373	20240605	143300	2941419	930	930	930	930	0
374	20240605	143200	2941419	930	930	930	930	0
375	20240605	143100	2941419	930	930	930	930	0
376	20240605	143000	2941419	930	930	930	930	0
377	20240605	142900	2941419	930	930	930	930	0
378	20240605	142800	2941419	930	930	930	930	0
379	20240605	142700	2941419	930	930	930	930	0
380	20240605	142600	2941419	930	930	930	930	0
381	20240605	142500	2941419	930	930	930	930	0
382	20240605	142400	2941419	930	930	930	930	0
383	20240605	142300	2941419	930	930	930	930	0
384	20240605	142200	2941419	930	930	930	930	0
385	20240605	142100	2941419	930	930	930	930	0
386	20240605	142000	2941419	930	930	930	930	0
387	20240605	141900	2941419	930	930	930	930	0
388	20240605	141800	2941419	930	930	930	930	0
389	20240605	141700	2941419	930	930	930	930	0
390	20240605	141600	2941419	930	930	930	930	0
391	20240605	141500	2941419	930	930	930	930	0
392	20240605	141400	2941419	930	930	930	930	0
393	20240605	141300	2941419	930	930	930	930	0
394	20240605	141200	2941419	930	930	930	930	0
395	20240605	141100	2941419	930	930	930	930	0
396	20240605	141000	2941419	930	930	930	930	0
397	20240605	140900	2941419	930	930	930	930	0
398	20240605	140800	2941419	930	930	930	930	0
399	20240605	140700	2941419	930	930	930	930	0
400	20240605	140600	2941419	930	930	930	930	0
401	20240605	140500	2941419	930	930	930	930	0
402	20240605	140400	2941419	930	930	930	930	0
403	20240605	140300	2941419	930	930	930	930	0
404	20240605	140200	2941419	930	930	930	930	0
405	20240605	140100	2941419	930	930	930	930	0
406	20240605	140000	2941419	930	930	930	930	0
407	20240605	135900	2941419	930	930	930	930	0
408	20240605	135800	2941419	930	930	930	930	0
409	20240605	135700	2941419	930	930	930	930	0
410	20240605	135600	2941419	930	930	930	930	0
411	20240605	135500	2941419	930	930	930	930	0
412	20240605	135400	2941419	930	930	930	930	0
413	20240605	135300	2941419	930	930	930	930	0
414	20240605	135200	2941419	930	930	930	930	0
415	20240605	135100	2941419	930	930	930	930	0
416	20240605	135000	2941419	930	930	930	930	0
417	20240605	134900	2941419	930	930	930	930	0
418	20240605	134800	2941419	930	930	930	930	0
419	20240605	134700	2941419	930	930	930	930	0
420	20240605	134600	2941419	930	930	930	930	0
421	20240605	134500	2941419	930	930	930	930	0
422	20240605	134400	2941419	930	930	930	930	0
423	20240605	134300	2941419	930	930	930	930	0
424	20240605	134200	2941419	930	930	930	930	0
425	20240605	134100	2941419	930	930	930	930	0
426	20240605	134000	2941419	930	930	930	930	0
427	20240605	133900	2941419	930	930	930	930	0
428	20240605	133800	2941419	930	930	930	930	0
429	20240605	133700	2941419	930	930	930	930	0
430	20240605	133600	2941419	930	930	930	930	10
431	20240605	133500	2932119	930	930	930	930	10
432	20240605	133400	2922819	930	930	930	930	0
433	20240605	133300	2922819	930	930	930	930	0
434	20240605	133200	2922819	930	930	930	930	0
435	20240605	133100	2922819	930	930	930	930	0
436	20240605	133000	2922819	930	930	930	930	0
437	20240605	132900	2922819	930	930	930	930	0
438	20240605	132800	2922819	930	930	930	930	0
439	20240605	132700	2922819	930	930	930	930	0
440	20240605	132600	2922819	930	930	930	930	0
441	20240605	132500	2922819	930	930	930	930	0
442	20240605	132400	2922819	930	930	930	930	0
443	20240605	132300	2922819	930	930	930	930	0
444	20240605	132200	2922819	930	930	930	930	0
445	20240605	132100	2922819	930	930	930	930	0
446	20240605	132000	2922819	930	930	930	930	0
447	20240605	131900	2922819	930	930	930	930	0
448	20240605	131800	2922819	930	930	930	930	0
449	20240605	131700	2922819	930	930	930	930	0
450	20240605	131600	2922819	930	930	930	930	0
451	20240605	131500	2922819	930	930	930	930	0
452	20240605	131400	2922819	930	930	930	930	0
453	20240605	131300	2922819	930	930	930	930	0
454	20240605	131200	2922819	930	930	930	930	1
455	20240605	131100	2921889	831	831	831	831	0
456	20240605	131000	2921889	831	831	831	831	0
457	20240605	130900	2921889	831	833	833	831	500
458	20240605	130800	2505867	939	939	939	939	0
459	20240605	130700	2505867	939	939	939	939	0
460	20240605	130600	2505867	939	939	939	939	0
461	20240605	130500	2505867	939	939	939	939	0
462	20240605	130400	2505867	939	939	939	939	0
463	20240605	130300	2505867	939	939	939	939	0
464	20240605	130200	2505867	939	939	939	939	0
465	20240605	130100	2505867	939	939	939	939	0
466	20240605	130000	2505867	939	939	939	939	0
467	20240605	125900	2505867	939	939	939	939	0
468	20240605	125800	2505867	939	939	939	939	0
469	20240605	125700	2505867	939	939	939	939	0
470	20240605	125600	2505867	939	939	939	939	0
471	20240605	125500	2505867	939	939	939	939	0
472	20240605	125400	2505867	939	939	939	939	0
473	20240605	125300	2505867	939	939	939	939	0
474	20240605	125200	2505867	939	939	939	939	0
475	20240605	125100	2505867	939	939	939	939	0
476	20240605	125000	2505867	939	939	939	939	0
477	20240605	124900	2505867	939	939	939	939	0
478	20240605	124800	2505867	939	939	939	939	0
479	20240605	124700	2505867	939	939	939	939	0
480	20240605	124600	2505867	939	939	939	939	0
481	20240605	124500	2505867	939	939	939	939	0
482	20240605	124400	2505867	939	939	939	939	0
483	20240605	124300	2505867	939	939	939	939	0
484	20240605	124200	2505867	939	939	939	939	0
485	20240605	124100	2505867	939	939	939	939	0
486	20240605	124000	2505867	939	939	939	939	0
487	20240605	123900	2505867	939	939	939	939	0
488	20240605	123800	2505867	939	939	939	939	0
489	20240605	123700	2505867	939	939	939	939	0
490	20240605	123600	2505867	939	939	939	939	0
491	20240605	123500	2505867	939	939	939	939	0
492	20240605	123400	2505867	939	939	939	939	0
493	20240605	123300	2505867	939	939	939	939	0
494	20240605	123200	2505867	939	939	939	939	0
495	20240605	123100	2505867	939	939	939	939	0
496	20240605	123000	2505867	939	939	939	939	0
497	20240605	122900	2505867	939	939	939	939	0
498	20240605	122800	2505867	939	939	939	939	0
499	20240605	122700	2505867	939	939	939	939	0
500	20240605	122600	2505867	939	939	939	939	0
501	20240605	122500	2505867	939	939	939	939	0
502	20240605	122400	2505867	939	939	939	939	0
503	20240605	122300	2505867	939	939	939	939	0
504	20240605	122200	2505867	939	939	939	939	0
505	20240605	122100	2505867	939	939	939	939	0
506	20240605	122000	2505867	939	939	939	939	0
507	20240605	121900	2505867	939	939	939	939	0
508	20240605	121800	2505867	939	939	939	939	0
509	20240605	121700	2505867	939	939	939	939	0
510	20240605	121600	2505867	939	939	939	939	0
511	20240605	121500	2505867	939	939	939	939	0
512	20240605	121400	2505867	939	939	939	939	0
513	20240605	121300	2505867	939	939	939	939	0
514	20240605	121200	2505867	939	939	939	939	0
515	20240605	121100	2505867	939	939	939	939	0
516	20240605	121000	2505867	939	939	939	939	0
517	20240605	120900	2505867	939	939	939	939	0
518	20240605	120800	2505867	939	939	939	939	0
519	20240605	120700	2505867	939	939	939	939	0
520	20240605	120600	2505867	939	939	939	939	0
521	20240605	120500	2505867	939	939	939	939	0
522	20240605	120400	2505867	939	939	939	939	0
523	20240605	120300	2505867	939	939	939	939	0
524	20240605	120200	2505867	939	939	939	939	0
525	20240605	120100	2505867	939	939	939	939	0
526	20240605	120000	2505867	939	939	939	939	0
527	20240605	115900	2505867	939	939	939	939	0
528	20240605	115800	2505867	939	939	939	939	0
529	20240605	115700	2505867	939	939	939	939	0
530	20240605	115600	2505867	939	939	939	939	0
531	20240605	115500	2505867	939	939	939	939	0
532	20240605	115400	2505867	939	939	939	939	0
533	20240605	115300	2505867	939	939	939	939	0
534	20240605	115200	2505867	939	939	939	939	0
535	20240605	115100	2505867	939	939	939	939	0
536	20240605	115000	2505867	939	939	939	939	0
537	20240605	114900	2505867	939	939	939	939	0
538	20240605	114800	2505867	939	939	939	939	0
539	20240605	114700	2505867	939	939	939	939	0
540	20240605	114600	2505867	939	939	939	939	0
541	20240605	114500	2505867	939	939	939	939	1
542	20240605	114400	2504928	939	939	939	939	0
543	20240605	114300	2504928	939	939	939	939	0
544	20240605	114200	2504928	939	939	939	939	0
545	20240605	114100	2504928	939	939	939	939	0
546	20240605	114000	2504928	939	939	939	939	0
547	20240605	113900	2504928	939	939	939	939	0
548	20240605	113800	2504928	939	939	939	939	1
549	20240605	113700	2503989	940	940	940	940	0
550	20240605	113600	2503989	940	940	940	940	0
551	20240605	113500	2503989	940	940	940	940	0
552	20240605	113400	2503989	940	940	940	940	0
553	20240605	113300	2503989	940	940	940	940	0
554	20240605	113200	2503989	940	940	940	940	0
555	20240605	113100	2503989	940	940	940	940	0
556	20240605	113000	2503989	940	940	940	940	0
557	20240605	112900	2503989	940	940	940	940	0
558	20240605	112800	2503989	940	940	940	940	0
559	20240605	112700	2503989	940	940	940	940	0
560	20240605	112600	2503989	940	940	940	940	0
561	20240605	112500	2503989	940	940	940	940	0
562	20240605	112400	2503989	940	940	940	940	0
563	20240605	112300	2503989	940	940	940	940	0
564	20240605	112200	2503989	940	940	940	940	0
565	20240605	112100	2503989	940	940	940	940	0
566	20240605	112000	2503989	940	940	940	940	0
567	20240605	111900	2503989	940	940	940	940	0
568	20240605	111800	2503989	940	940	940	940	0
569	20240605	111700	2503989	940	940	940	940	0
570	20240605	111600	2503989	940	940	940	940	0
571	20240605	111500	2503989	940	940	940	940	0
572	20240605	111400	2503989	940	940	940	940	0
573	20240605	111300	2503989	940	940	940	940	0
574	20240605	111200	2503989	940	940	940	940	0
575	20240605	111100	2503989	940	940	940	940	0
576	20240605	111000	2503989	940	940	940	940	0
577	20240605	110900	2503989	940	940	940	940	0
578	20240605	110800	2503989	940	940	940	940	0
579	20240605	110700	2503989	940	940	940	940	0
580	20240605	110600	2503989	940	940	940	940	0
581	20240605	110500	2503989	940	940	940	940	0
582	20240605	110400	2503989	940	940	940	940	0
583	20240605	110300	2503989	940	940	940	940	0
584	20240605	110200	2503989	940	940	940	940	0
585	20240605	110100	2503989	940	940	940	940	0
586	20240605	110000	2503989	940	940	940	940	0
587	20240605	105900	2503989	940	940	940	940	0
588	20240605	105800	2503989	940	940	940	940	0
589	20240605	105700	2503989	940	940	940	940	0
590	20240605	105600	2503989	940	940	940	940	0
591	20240605	105500	2503989	940	940	940	940	0
592	20240605	105400	2503989	940	940	940	940	0
593	20240605	105300	2503989	940	940	940	940	0
594	20240605	105200	2503989	940	940	940	940	0
595	20240605	105100	2503989	940	940	940	940	0
596	20240605	105000	2503989	940	940	940	940	0
597	20240605	104900	2503989	940	940	940	940	0
598	20240605	104800	2503989	940	940	940	940	0
599	20240605	104700	2503989	940	940	940	940	0
600	20240605	104600	2503989	940	940	940	940	0
601	20240605	104500	2503989	940	940	940	940	0
602	20240605	104400	2503989	940	940	940	940	0
603	20240605	104300	2503989	940	940	940	940	0
604	20240605	104200	2503989	940	940	940	940	0
605	20240605	104100	2503989	940	940	940	940	0
606	20240605	104000	2503989	940	940	940	940	0
607	20240605	103900	2503989	940	940	940	940	0
608	20240605	103800	2503989	940	940	940	940	0
609	20240605	103700	2503989	940	940	940	940	0
610	20240605	103600	2503989	940	940	940	940	0
611	20240605	103500	2503989	940	940	940	940	0
612	20240605	103400	2503989	940	940	940	940	0
613	20240605	103300	2503989	940	940	940	940	0
614	20240605	103200	2503989	940	940	940	940	0
615	20240605	103100	2503989	940	940	940	940	0
616	20240605	103000	2503989	940	940	940	940	0
617	20240605	102900	2503989	940	940	940	940	0
618	20240605	102800	2503989	940	940	940	940	0
619	20240605	102700	2503989	940	940	940	940	0
620	20240605	102600	2503989	940	940	940	940	0
621	20240605	102500	2503989	940	940	940	940	0
622	20240605	102400	2503989	940	940	940	940	1
623	20240605	102300	2503049	999	999	999	999	0
624	20240605	102200	2503049	999	999	999	999	0
625	20240605	102100	2503049	999	999	999	999	0
626	20240605	102000	2503049	999	999	999	999	0
627	20240605	101900	2503049	999	999	999	999	0
628	20240605	101800	2503049	999	999	999	999	0
629	20240605	101700	2503049	999	999	999	999	0
630	20240605	101600	2503049	999	999	999	999	0
631	20240605	101500	2503049	999	999	999	999	0
632	20240605	101400	2503049	999	999	999	999	0
633	20240605	101300	2503049	999	999	999	999	0
634	20240605	101200	2503049	999	999	999	999	0
635	20240605	101100	2503049	999	999	999	999	0
636	20240605	101000	2503049	999	999	999	999	0
637	20240605	100900	2503049	999	999	999	999	0
638	20240605	100800	2503049	999	999	999	999	0
639	20240605	100700	2503049	999	999	999	999	0
640	20240605	100600	2503049	999	999	999	999	0
641	20240605	100500	2503049	999	999	999	999	0
642	20240605	100400	2503049	999	999	999	999	0
643	20240605	100300	2503049	999	999	999	999	0
644	20240605	100200	2503049	999	999	999	999	0
645	20240605	100100	2503049	999	999	999	999	0
646	20240605	100000	2503049	999	999	999	999	0
647	20240605	095900	2503049	999	999	999	999	0
648	20240605	095800	2503049	999	999	999	999	0
649	20240605	095700	2503049	999	999	999	999	0
650	20240605	095600	2503049	999	999	999	999	0
651	20240605	095500	2503049	999	999	999	999	0
652	20240605	095400	2503049	999	999	999	999	0
653	20240605	095300	2503049	999	999	999	999	0
654	20240605	095200	2503049	999	999	999	999	0
655	20240605	095100	2503049	999	999	999	999	0
656	20240605	095000	2503049	999	999	999	999	0
657	20240605	094900	2503049	999	999	999	999	0
658	20240605	094800	2503049	999	999	999	999	0
659	20240605	094700	2503049	999	999	999	999	0
660	20240605	094600	2503049	999	999	999	999	0
661	20240605	094500	2503049	999	999	999	999	0
662	20240605	094400	2503049	999	999	999	999	0
663	20240605	094300	2503049	999	999	999	999	0
664	20240605	094200	2503049	999	999	999	999	0
665	20240605	094100	2503049	999	999	999	999	0
666	20240605	094000	2503049	999	999	999	999	0
667	20240605	093900	2503049	999	999	999	999	0
668	20240605	093800	2503049	999	999	999	999	0
669	20240605	093700	2503049	999	999	999	999	0
670	20240605	093600	2503049	999	999	999	999	0
671	20240605	093500	2503049	999	999	999	999	0
672	20240605	093400	2503049	999	999	999	999	0
673	20240605	093300	2503049	999	999	999	999	0
674	20240605	093200	2503049	999	999	999	999	0
675	20240605	093100	2503049	999	999	999	999	0
676	20240605	093000	2503049	999	999	999	999	0
677	20240605	092900	2503049	999	999	999	999	0
678	20240605	092800	2503049	999	999	999	999	0
679	20240605	092700	2503049	999	999	999	999	0
680	20240605	092600	2503049	999	999	999	999	0
681	20240605	092500	2503049	999	999	999	999	0
682	20240605	092400	2503049	999	999	999	999	0
683	20240605	092300	2503049	999	999	999	999	0
684	20240605	092200	2503049	999	999	999	999	0
685	20240605	092100	2503049	999	999	999	999	0
686	20240605	092000	2503049	999	999	999	999	0
687	20240605	091900	2503049	999	999	999	999	0
688	20240605	091800	2503049	999	999	999	999	0
689	20240605	091700	2503049	999	999	999	999	0
690	20240605	091600	2503049	999	999	999	999	0
691	20240605	091500	2503049	999	999	999	999	0
692	20240605	091400	2503049	999	999	999	999	0
693	20240605	091300	2503049	999	999	999	999	0
694	20240605	091200	2503049	999	999	999	999	0
695	20240605	091100	2503049	999	999	999	999	0
696	20240605	091000	2503049	999	999	999	999	0
697	20240605	090900	2503049	999	999	999	999	0
698	20240605	090800	2503049	999	999	999	999	0
699	20240605	090700	2503049	999	999	999	999	0
700	20240605	090600	2503049	999	999	999	999	0
701	20240605	090500	2503049	999	999	999	999	0
702	20240605	090400	2503049	999	949	999	949	1100
703	20240605	090300	1455849	949	850	949	850	221
704	20240605	090200	1258000	850	850	850	850	1480
705	20240605	090100	0	940	940	940	940	0
706	20240605	090000	0	940	940	940	940	0