KissMeData/033050/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	191500	36765144	965	965	965	965	3823
3	20240604	191400	36765144	965	965	965	965	0
4	20240604	191300	36765144	965	965	965	965	0
5	20240604	191200	36765144	965	965	965	965	0
6	20240604	191100	36765144	965	965	965	965	0
7	20240604	191000	36765144	965	965	965	965	0
8	20240604	190900	36765144	965	965	965	965	0
9	20240604	190800	36765144	965	965	965	965	0
10	20240604	190700	36765144	965	965	965	965	0
11	20240604	190600	36765144	965	965	965	965	0
12	20240604	190500	36765144	965	965	965	965	0
13	20240604	190400	36765144	965	965	965	965	0
14	20240604	190300	36765144	965	965	965	965	0
15	20240604	190200	36765144	965	965	965	965	0
16	20240604	190100	36765144	965	965	965	965	0
17	20240604	190000	36765144	965	965	965	965	0
18	20240604	185900	36765144	965	965	965	965	0
19	20240604	185800	36765144	965	965	965	965	0
20	20240604	185700	36765144	965	965	965	965	0
21	20240604	185600	36765144	965	965	965	965	0
22	20240604	185500	36765144	965	965	965	965	0
23	20240604	185400	36765144	965	965	965	965	0
24	20240604	185300	36765144	965	965	965	965	0
25	20240604	185200	36765144	965	965	965	965	0
26	20240604	185100	36765144	965	965	965	965	0
27	20240604	185000	36765144	965	965	965	965	0
28	20240604	184900	36765144	965	965	965	965	0
29	20240604	184800	36765144	965	965	965	965	0
30	20240604	184700	36765144	965	965	965	965	0
31	20240604	184600	36765144	965	965	965	965	0
32	20240604	184500	36765144	965	965	965	965	3823
33	20240604	184400	36765144	965	965	965	965	0
34	20240604	184300	36765144	965	965	965	965	0
35	20240604	184200	36765144	965	965	965	965	0
36	20240604	184100	36765144	965	965	965	965	0
37	20240604	184000	36765144	965	965	965	965	0
38	20240604	183900	36765144	965	965	965	965	0
39	20240604	183800	36765144	965	965	965	965	0
40	20240604	183700	36765144	965	965	965	965	0
41	20240604	183600	36765144	965	965	965	965	0
42	20240604	183500	36765144	965	965	965	965	0
43	20240604	183400	36765144	965	965	965	965	0
44	20240604	183300	36765144	965	965	965	965	0
45	20240604	183200	36765144	965	965	965	965	0
46	20240604	183100	36765144	965	965	965	965	0
47	20240604	183000	36765144	965	965	965	965	0
48	20240604	182900	36765144	965	965	965	965	0
49	20240604	182800	36765144	965	965	965	965	0
50	20240604	182700	36765144	965	965	965	965	0
51	20240604	182600	36765144	965	965	965	965	0
52	20240604	182500	36765144	965	965	965	965	0
53	20240604	182400	36765144	965	965	965	965	0
54	20240604	182300	36765144	965	965	965	965	0
55	20240604	182200	36765144	965	965	965	965	0
56	20240604	182100	36765144	965	965	965	965	0
57	20240604	182000	36765144	965	965	965	965	0
58	20240604	181900	36765144	965	965	965	965	0
59	20240604	181800	36765144	965	965	965	965	0
60	20240604	181700	36765144	965	965	965	965	0
61	20240604	181600	36765144	965	965	965	965	0
62	20240604	181500	36765144	965	965	965	965	3823
63	20240604	181400	36765144	965	965	965	965	0
64	20240604	181300	36765144	965	965	965	965	0
65	20240604	181200	36765144	965	965	965	965	0
66	20240604	181100	36765144	965	965	965	965	0
67	20240604	181000	36765144	965	965	965	965	0
68	20240604	180900	36765144	965	965	965	965	0
69	20240604	180800	36765144	965	965	965	965	0
70	20240604	180700	36765144	965	965	965	965	0
71	20240604	180600	36765144	965	965	965	965	0
72	20240604	180500	36765144	965	965	965	965	0
73	20240604	180400	36765144	965	965	965	965	0
74	20240604	180300	36765144	965	965	965	965	0
75	20240604	180200	36765144	965	965	965	965	0
76	20240604	180100	36765144	965	965	965	965	0
77	20240604	180000	36765144	965	965	965	965	0
78	20240604	175900	36765144	965	965	965	965	0
79	20240604	175800	36765144	965	965	965	965	0
80	20240604	175700	36765144	965	965	965	965	0
81	20240604	175600	36765144	965	965	965	965	0
82	20240604	175500	36765144	965	965	965	965	0
83	20240604	175400	36765144	965	965	965	965	0
84	20240604	175300	36765144	965	965	965	965	0
85	20240604	175200	36765144	965	965	965	965	0
86	20240604	175100	36765144	965	965	965	965	0
87	20240604	175000	36765144	965	965	965	965	0
88	20240604	174900	36765144	965	965	965	965	0
89	20240604	174800	36765144	965	965	965	965	0
90	20240604	174700	36765144	965	965	965	965	0
91	20240604	174600	36765144	965	965	965	965	0
92	20240604	174500	36765144	965	965	965	965	3823
93	20240604	174400	36765144	965	965	965	965	0
94	20240604	174300	36765144	965	965	965	965	0
95	20240604	174200	36765144	965	965	965	965	0
96	20240604	174100	36765144	965	965	965	965	0
97	20240604	174000	36765144	965	965	965	965	0
98	20240604	173900	36765144	965	965	965	965	0
99	20240604	173800	36765144	965	965	965	965	0
100	20240604	173700	36765144	965	965	965	965	0
101	20240604	173600	36765144	965	965	965	965	0
102	20240604	173500	36765144	965	965	965	965	0
103	20240604	173400	36765144	965	965	965	965	0
104	20240604	173300	36765144	965	965	965	965	0
105	20240604	173200	36765144	965	965	965	965	0
106	20240604	173100	36765144	965	965	965	965	0
107	20240604	173000	36765144	965	965	965	965	0
108	20240604	172900	36765144	965	965	965	965	0
109	20240604	172800	36765144	965	965	965	965	0
110	20240604	172700	36765144	965	965	965	965	0
111	20240604	172600	36765144	965	965	965	965	0
112	20240604	172500	36765144	965	965	965	965	0
113	20240604	172400	36765144	965	965	965	965	0
114	20240604	172300	36765144	965	965	965	965	0
115	20240604	172200	36765144	965	965	965	965	0
116	20240604	172100	36765144	965	965	965	965	0
117	20240604	172000	36765144	965	965	965	965	0
118	20240604	171900	36765144	965	965	965	965	0
119	20240604	171800	36765144	965	965	965	965	0
120	20240604	171700	36765144	965	965	965	965	0
121	20240604	171600	36765144	965	965	965	965	0
122	20240604	171500	36765144	965	965	965	965	3823
123	20240604	171400	36765144	965	965	965	965	0
124	20240604	171300	36765144	965	965	965	965	0
125	20240604	171200	36765144	965	965	965	965	0
126	20240604	171100	36765144	965	965	965	965	0
127	20240604	171000	36765144	965	965	965	965	0
128	20240604	170900	36765144	965	965	965	965	0
129	20240604	170800	36765144	965	965	965	965	0
130	20240604	170700	36765144	965	965	965	965	0
131	20240604	170600	36765144	965	965	965	965	0
132	20240604	170500	36765144	965	965	965	965	0
133	20240604	170400	36765144	965	965	965	965	0
134	20240604	170300	36765144	965	965	965	965	0
135	20240604	170200	36765144	965	965	965	965	0
136	20240604	170100	36765144	965	965	965	965	0
137	20240604	170000	36765144	965	965	965	965	0
138	20240604	165900	36765144	965	965	965	965	0
139	20240604	165800	36765144	965	965	965	965	0
140	20240604	165700	36765144	965	965	965	965	0
141	20240604	165600	36765144	965	965	965	965	0
142	20240604	165500	36765144	965	965	965	965	0
143	20240604	165400	36765144	965	965	965	965	0
144	20240604	165300	36765144	965	965	965	965	0
145	20240604	165200	36765144	965	965	965	965	0
146	20240604	165100	36765144	965	965	965	965	0
147	20240604	165000	36765144	965	965	965	965	0
148	20240604	164900	36765144	965	965	965	965	0
149	20240604	164800	36765144	965	965	965	965	0
150	20240604	164700	36765144	965	965	965	965	0
151	20240604	164600	36765144	965	965	965	965	0
152	20240604	164500	36765144	965	965	965	965	3823
153	20240604	164400	36765144	965	965	965	965	0
154	20240604	164300	36765144	965	965	965	965	0
155	20240604	164200	36765144	965	965	965	965	0
156	20240604	164100	36765144	965	965	965	965	0
157	20240604	164000	36765144	965	965	965	965	0
158	20240604	163900	36765144	965	965	965	965	0
159	20240604	163800	36765144	965	965	965	965	0
160	20240604	163700	36765144	965	965	965	965	0
161	20240604	163600	36765144	965	965	965	965	0
162	20240604	163500	36765144	965	965	965	965	0
163	20240604	163400	36765144	965	965	965	965	0
164	20240604	163300	36765144	965	965	965	965	0
165	20240604	163200	36765144	965	965	965	965	0
166	20240604	163100	36765144	965	965	965	965	0
167	20240604	163000	36765144	965	965	965	965	0
168	20240604	162900	36765144	965	965	965	965	0
169	20240604	162800	36765144	965	965	965	965	0
170	20240604	162700	36765144	965	965	965	965	0
171	20240604	162600	36765144	965	965	965	965	0
172	20240604	162500	36765144	965	965	965	965	0
173	20240604	162400	36765144	965	965	965	965	0
174	20240604	162300	36765144	965	965	965	965	0
175	20240604	162200	36765144	965	965	965	965	0
176	20240604	162100	36765144	965	965	965	965	0
177	20240604	162000	36765144	965	965	965	965	0
178	20240604	161900	36765144	965	965	965	965	0
179	20240604	161800	36765144	965	965	965	965	0
180	20240604	161700	36765144	965	965	965	965	0
181	20240604	161600	36765144	965	965	965	965	0
182	20240604	161500	36765144	965	965	965	965	3823
183	20240604	161400	36765144	965	965	965	965	0
184	20240604	161300	36765144	965	965	965	965	0
185	20240604	161200	36765144	965	965	965	965	0
186	20240604	161100	36765144	965	965	965	965	0
187	20240604	161000	36765144	965	965	965	965	0
188	20240604	160900	36765144	965	965	965	965	0
189	20240604	160800	36765144	965	965	965	965	0
190	20240604	160700	36765144	965	965	965	965	0
191	20240604	160600	36765144	965	965	965	965	0
192	20240604	160500	36765144	965	965	965	965	0
193	20240604	160400	36765144	965	965	965	965	0
194	20240604	160300	36765144	965	965	965	965	0
195	20240604	160200	36765144	965	965	965	965	0
196	20240604	160100	36765144	965	965	965	965	0
197	20240604	160000	36765144	965	965	965	965	0
198	20240604	155900	36765144	965	965	965	965	0
199	20240604	155800	36765144	965	965	965	965	0
200	20240604	155700	36765144	965	965	965	965	0
201	20240604	155600	36765144	965	965	965	965	0
202	20240604	155500	36765144	965	965	965	965	0
203	20240604	155400	36765144	965	965	965	965	0
204	20240604	155300	36765144	965	965	965	965	0
205	20240604	155200	36765144	965	965	965	965	0
206	20240604	155100	36765144	965	965	965	965	0
207	20240604	155000	36765144	965	965	965	965	0
208	20240604	154900	36765144	965	965	965	965	0
209	20240604	154800	36765144	965	965	965	965	0
210	20240604	154700	36765144	965	965	965	965	0
211	20240604	154600	36765144	965	965	965	965	0
212	20240604	154500	36765144	965	965	965	965	3823
213	20240604	154400	36765144	965	965	965	965	0
214	20240604	154300	36765144	965	965	965	965	0
215	20240604	154200	36765144	965	965	965	965	0
216	20240604	154100	36765144	965	965	965	965	0
217	20240604	154000	36765144	965	965	965	965	0
218	20240604	153900	36765144	965	965	965	965	0
219	20240604	153800	36765144	965	965	965	965	0
220	20240604	153700	36765144	965	965	965	965	0
221	20240604	153600	36765144	965	965	965	965	0
222	20240604	153500	36765144	965	965	965	965	0
223	20240604	153400	36765144	965	965	965	965	0
224	20240604	153300	36765144	965	965	965	965	0
225	20240604	153200	36765144	965	965	965	965	0
226	20240604	153100	36765144	965	965	965	965	0
227	20240604	153000	36765144	965	965	965	965	3823
228	20240604	152900	33075949	971	971	971	971	0
229	20240604	152800	33075949	971	971	971	971	0
230	20240604	152700	33075949	971	971	971	971	0
231	20240604	152600	33075949	971	971	971	971	0
232	20240604	152500	33075949	971	971	971	971	0
233	20240604	152400	33075949	971	971	971	971	0
234	20240604	152300	33075949	971	971	971	971	0
235	20240604	152200	33075949	971	971	971	971	0
236	20240604	152100	33075949	971	971	971	971	0
237	20240604	152000	33075949	971	971	971	971	0
238	20240604	151900	33075949	971	971	971	971	0
239	20240604	151800	33075949	971	971	971	971	0
240	20240604	151700	33075949	971	971	971	971	0
241	20240604	151600	33075949	971	966	971	966	840
242	20240604	151500	32261934	966	966	966	966	0
243	20240604	151400	32261934	966	966	966	966	0
244	20240604	151300	32261934	966	966	966	966	0
245	20240604	151200	32261934	966	966	966	966	0
246	20240604	151100	32261934	966	966	966	966	0
247	20240604	151000	32261934	966	966	966	966	589
248	20240604	150900	31692960	971	971	971	971	32
249	20240604	150800	31661888	968	968	968	968	0
250	20240604	150700	31661888	968	968	968	968	0
251	20240604	150600	31661888	968	968	968	968	1000
252	20240604	150500	30693888	968	968	968	968	0
253	20240604	150400	30693888	968	968	968	968	0
254	20240604	150300	30693888	968	968	968	968	1
255	20240604	150200	30692920	966	966	966	966	0
256	20240604	150100	30692920	966	966	966	966	12
257	20240604	150000	30681328	966	966	966	966	0
258	20240604	145900	30681328	966	966	966	966	0
259	20240604	145800	30681328	966	966	966	966	0
260	20240604	145700	30681328	966	966	966	966	180
261	20240604	145600	30507448	968	968	968	968	0
262	20240604	145500	30507448	968	968	968	968	0
263	20240604	145400	30507448	968	968	968	968	0
264	20240604	145300	30507448	968	968	968	968	0
265	20240604	145200	30507448	968	968	968	968	0
266	20240604	145100	30507448	968	968	968	967	520
267	20240604	145000	30004160	968	968	968	968	0
268	20240604	144900	30004160	968	968	968	968	456
269	20240604	144800	29562752	975	975	975	975	0
270	20240604	144700	29562752	975	975	975	975	0
271	20240604	144600	29562752	975	975	975	975	2
272	20240604	144500	29560802	973	973	973	973	0
273	20240604	144400	29560802	973	973	973	973	175
274	20240604	144300	29390527	968	968	968	968	0
275	20240604	144200	29390527	968	968	968	968	0
276	20240604	144100	29390527	968	968	968	968	64
277	20240604	144000	29328575	969	969	969	969	0
278	20240604	143900	29328575	969	969	969	969	0
279	20240604	143800	29328575	969	969	969	969	50
280	20240604	143700	29280125	970	970	970	970	0
281	20240604	143600	29280125	970	970	970	970	0
282	20240604	143500	29280125	970	970	970	970	0
283	20240604	143400	29280125	970	970	970	970	0
284	20240604	143300	29280125	970	970	970	970	0
285	20240604	143200	29280125	970	970	970	970	50
286	20240604	143100	29231625	971	971	971	971	0
287	20240604	143000	29231625	971	971	971	971	50
288	20240604	142900	29183075	968	968	968	968	0
289	20240604	142800	29183075	968	968	968	968	0
290	20240604	142700	29183075	968	968	968	968	0
291	20240604	142600	29183075	968	968	968	968	0
292	20240604	142500	29183075	968	968	968	968	0
293	20240604	142400	29183075	968	968	968	968	0
294	20240604	142300	29183075	968	968	968	968	0
295	20240604	142200	29183075	968	968	968	968	0
296	20240604	142100	29183075	968	968	968	968	405
297	20240604	142000	28791035	968	968	968	968	0
298	20240604	141900	28791035	968	968	968	968	0
299	20240604	141800	28791035	968	969	969	968	2880
300	20240604	141700	26003145	973	973	973	973	558
301	20240604	141600	25460211	973	973	973	973	36
302	20240604	141500	25425183	969	977	977	969	10468
303	20240604	141400	15262055	977	977	977	977	0
304	20240604	141300	15262055	977	977	977	977	0
305	20240604	141200	15262055	977	977	977	977	0
306	20240604	141100	15262055	977	977	977	977	0
307	20240604	141000	15262055	977	977	977	977	0
308	20240604	140900	15262055	977	977	977	977	0
309	20240604	140800	15262055	977	977	977	977	733
310	20240604	140700	14545914	978	978	978	978	134
311	20240604	140600	14414862	987	987	987	987	0
312	20240604	140500	14414862	987	987	987	987	0
313	20240604	140400	14414862	987	987	987	987	0
314	20240604	140300	14414862	987	987	987	987	0
315	20240604	140200	14414862	987	987	987	987	0
316	20240604	140100	14414862	987	987	987	987	0
317	20240604	140000	14414862	987	987	987	987	0
318	20240604	135900	14414862	987	987	987	987	0
319	20240604	135800	14414862	987	987	987	987	0
320	20240604	135700	14414862	987	987	987	987	0
321	20240604	135600	14414862	987	987	987	987	0
322	20240604	135500	14414862	987	987	987	987	0
323	20240604	135400	14414862	987	987	987	987	0
324	20240604	135300	14414862	987	987	987	987	0
325	20240604	135200	14414862	987	987	987	987	0
326	20240604	135100	14414862	987	987	987	987	0
327	20240604	135000	14414862	987	987	987	987	0
328	20240604	134900	14414862	987	987	987	987	0
329	20240604	134800	14414862	987	987	987	987	0
330	20240604	134700	14414862	987	987	987	987	0
331	20240604	134600	14414862	987	987	987	987	0
332	20240604	134500	14414862	987	987	987	987	0
333	20240604	134400	14414862	987	987	987	987	0
334	20240604	134300	14414862	987	987	987	987	0
335	20240604	134200	14414862	987	987	987	987	0
336	20240604	134100	14414862	987	987	987	987	0
337	20240604	134000	14414862	987	987	987	987	0
338	20240604	133900	14414862	987	987	987	987	193
339	20240604	133800	14224371	978	978	978	978	0
340	20240604	133700	14224371	978	978	978	978	0
341	20240604	133600	14224371	978	978	978	978	0
342	20240604	133500	14224371	978	981	981	978	64
343	20240604	133400	14161775	991	991	991	991	0
344	20240604	133300	14161775	991	978	991	978	194
345	20240604	133200	13970320	977	977	977	977	0
346	20240604	133100	13970320	977	977	977	977	0
347	20240604	133000	13970320	977	977	977	977	0
348	20240604	132900	13970320	977	977	977	977	0
349	20240604	132800	13970320	977	977	977	977	0
350	20240604	132700	13970320	977	977	977	977	480
351	20240604	132600	13501360	978	978	978	978	0
352	20240604	132500	13501360	978	978	978	978	0
353	20240604	132400	13501360	978	978	978	978	0
354	20240604	132300	13501360	978	978	978	978	0
355	20240604	132200	13501360	978	978	978	978	0
356	20240604	132100	13501360	978	978	978	978	0
357	20240604	132000	13501360	978	978	978	978	0
358	20240604	131900	13501360	978	978	978	978	240
359	20240604	131800	13266640	978	978	978	978	0
360	20240604	131700	13266640	978	978	978	978	1000
361	20240604	131600	12288640	978	978	978	978	0
362	20240604	131500	12288640	978	978	978	978	0
363	20240604	131400	12288640	978	978	978	978	0
364	20240604	131300	12288640	978	978	978	978	0
365	20240604	131200	12288640	978	978	978	978	0
366	20240604	131100	12288640	978	978	978	978	0
367	20240604	131000	12288640	978	978	978	978	0
368	20240604	130900	12288640	978	978	978	978	0
369	20240604	130800	12288640	978	978	978	978	0
370	20240604	130700	12288640	978	978	978	978	0
371	20240604	130600	12288640	978	978	978	978	0
372	20240604	130500	12288640	978	978	978	978	0
373	20240604	130400	12288640	978	978	978	978	0
374	20240604	130300	12288640	978	978	978	978	0
375	20240604	130200	12288640	978	979	979	978	64
376	20240604	130100	12226039	979	979	979	979	0
377	20240604	130000	12226039	979	979	979	979	0
378	20240604	125900	12226039	979	979	979	979	1
379	20240604	125800	12225060	979	979	979	979	2
380	20240604	125700	12223102	979	980	980	979	11
381	20240604	125600	12212324	980	981	981	980	9
382	20240604	125500	12203497	981	981	981	981	1
383	20240604	125400	12202516	981	981	981	981	2
384	20240604	125300	12200554	981	981	981	981	2
385	20240604	125200	12198592	982	982	982	982	51
386	20240604	125100	12148510	982	982	982	982	0
387	20240604	125000	12148510	982	982	982	982	0
388	20240604	124900	12148510	982	982	982	982	0
389	20240604	124800	12148510	982	982	982	982	0
390	20240604	124700	12148510	982	982	982	982	0
391	20240604	124600	12148510	982	982	982	982	0
392	20240604	124500	12148510	982	982	982	982	0
393	20240604	124400	12148510	982	982	982	982	0
394	20240604	124300	12148510	982	982	982	982	0
395	20240604	124200	12148510	982	982	982	982	1
396	20240604	124100	12147528	982	982	982	982	2
397	20240604	124000	12145564	982	982	982	982	1
398	20240604	123900	12144582	982	982	982	982	140
399	20240604	123800	12007102	982	982	982	982	1
400	20240604	123700	12006120	982	982	982	982	2
401	20240604	123600	12004156	982	982	982	982	2
402	20240604	123500	12002192	982	982	982	982	0
403	20240604	123400	12002192	982	982	982	982	0
404	20240604	123300	12002192	982	982	982	982	0
405	20240604	123200	12002192	982	982	982	982	0
406	20240604	123100	12002192	982	982	982	982	0
407	20240604	123000	12002192	982	982	982	982	30
408	20240604	122900	11972732	982	982	982	982	64
409	20240604	122800	11909884	990	990	990	990	0
410	20240604	122700	11909884	990	990	990	990	0
411	20240604	122600	11909884	990	990	990	990	0
412	20240604	122500	11909884	990	990	990	990	0
413	20240604	122400	11909884	990	990	990	990	0
414	20240604	122300	11909884	990	990	990	990	0
415	20240604	122200	11909884	990	990	990	990	0
416	20240604	122100	11909884	990	990	990	990	0
417	20240604	122000	11909884	990	990	990	990	0
418	20240604	121900	11909884	990	990	990	990	0
419	20240604	121800	11909884	990	990	990	990	5
420	20240604	121700	11904934	982	982	982	982	0
421	20240604	121600	11904934	982	982	982	982	0
422	20240604	121500	11904934	982	982	982	982	2
423	20240604	121400	11902970	982	984	984	982	63
424	20240604	121300	11840982	984	982	984	982	11
425	20240604	121200	11830160	982	982	982	982	5
426	20240604	121100	11825250	982	982	982	982	1
427	20240604	121000	11824268	982	982	982	982	1
428	20240604	120900	11823286	983	983	983	983	473
429	20240604	120800	11358327	983	983	983	983	0
430	20240604	120700	11358327	983	983	983	983	1
431	20240604	120600	11357344	983	983	983	983	2
432	20240604	120500	11355378	983	983	983	983	1
433	20240604	120400	11354395	983	983	983	983	2
434	20240604	120300	11352429	983	983	983	983	0
435	20240604	120200	11352429	983	983	983	983	0
436	20240604	120100	11352429	983	983	983	983	0
437	20240604	120000	11352429	983	983	983	983	1
438	20240604	115900	11351446	983	983	983	983	2
439	20240604	115800	11349480	983	983	983	983	21
440	20240604	115700	11328837	983	983	983	983	1
441	20240604	115600	11327854	983	983	983	983	66
442	20240604	115500	11262976	983	983	983	983	3
443	20240604	115400	11260027	983	983	983	983	1
444	20240604	115300	11259044	983	983	983	983	1
445	20240604	115200	11258061	983	983	983	983	0
446	20240604	115100	11258061	983	983	983	983	1
447	20240604	115000	11257078	983	983	983	983	0
448	20240604	114900	11257078	983	983	983	983	0
449	20240604	114800	11257078	983	983	983	983	0
450	20240604	114700	11257078	983	983	983	983	3
451	20240604	114600	11254129	983	983	983	983	1
452	20240604	114500	11253146	983	983	983	983	2
453	20240604	114400	11251180	983	983	983	983	1
454	20240604	114300	11250197	983	983	983	983	0
455	20240604	114200	11250197	983	983	983	983	0
456	20240604	114100	11250197	983	983	983	983	1
457	20240604	114000	11249214	983	983	983	983	0
458	20240604	113900	11249214	983	983	983	983	1
459	20240604	113800	11248231	983	983	983	983	0
460	20240604	113700	11248231	983	983	983	983	0
461	20240604	113600	11248231	983	983	983	983	0
462	20240604	113500	11248231	983	983	983	983	0
463	20240604	113400	11248231	983	983	983	983	0
464	20240604	113300	11248231	983	983	983	983	0
465	20240604	113200	11248231	983	983	983	983	0
466	20240604	113100	11248231	983	983	983	983	0
467	20240604	113000	11248231	983	983	983	983	0
468	20240604	112900	11248231	983	983	983	983	0
469	20240604	112800	11248231	983	983	983	983	0
470	20240604	112700	11248231	983	983	983	983	0
471	20240604	112600	11248231	983	983	983	983	0
472	20240604	112500	11248231	983	983	983	983	0
473	20240604	112400	11248231	983	983	983	983	0
474	20240604	112300	11248231	983	983	983	983	65
475	20240604	112200	11184336	990	987	990	987	27
476	20240604	112100	11157681	983	983	983	983	0
477	20240604	112000	11157681	983	983	983	983	0
478	20240604	111900	11157681	983	983	983	983	0
479	20240604	111800	11157681	983	983	983	983	0
480	20240604	111700	11157681	983	983	983	983	0
481	20240604	111600	11157681	983	983	983	983	0
482	20240604	111500	11157681	983	983	983	983	0
483	20240604	111400	11157681	983	983	983	983	0
484	20240604	111300	11157681	983	986	986	983	81
485	20240604	111200	11077905	988	988	988	988	5
486	20240604	111100	11072965	986	986	986	986	0
487	20240604	111000	11072965	986	986	986	986	0
488	20240604	110900	11072965	986	978	986	978	1728
489	20240604	110800	9382964	979	979	979	979	0
490	20240604	110700	9382964	979	979	979	979	0
491	20240604	110600	9382964	979	979	979	979	0
492	20240604	110500	9382964	979	979	979	979	1002
493	20240604	110400	8402006	980	980	980	980	1721
494	20240604	110300	6715426	980	980	980	980	0
495	20240604	110200	6715426	980	980	980	980	0
496	20240604	110100	6715426	980	980	980	980	0
497	20240604	110000	6715426	980	980	980	980	218
498	20240604	105900	6501786	983	983	983	983	0
499	20240604	105800	6501786	983	983	983	983	0
500	20240604	105700	6501786	983	983	983	983	200
501	20240604	105600	6305186	980	980	980	980	0
502	20240604	105500	6305186	980	980	980	980	0
503	20240604	105400	6305186	980	980	980	980	0
504	20240604	105300	6305186	980	980	980	980	0
505	20240604	105200	6305186	980	980	980	980	0
506	20240604	105100	6305186	980	980	980	980	0
507	20240604	105000	6305186	980	980	980	980	65
508	20240604	104900	6241486	983	983	983	983	0
509	20240604	104800	6241486	983	983	983	983	0
510	20240604	104700	6241486	983	983	983	983	0
511	20240604	104600	6241486	983	983	983	983	0
512	20240604	104500	6241486	983	983	983	983	0
513	20240604	104400	6241486	983	983	983	983	0
514	20240604	104300	6241486	983	983	983	983	0
515	20240604	104200	6241486	983	983	983	983	165
516	20240604	104100	6079291	983	983	983	983	0
517	20240604	104000	6079291	983	983	983	983	0
518	20240604	103900	6079291	983	983	983	983	1
519	20240604	103800	6078308	980	980	980	980	0
520	20240604	103700	6078308	980	980	980	980	0
521	20240604	103600	6078308	980	980	980	980	0
522	20240604	103500	6078308	980	980	980	980	0
523	20240604	103400	6078308	980	980	980	980	0
524	20240604	103300	6078308	980	980	980	980	0
525	20240604	103200	6078308	980	980	980	980	0
526	20240604	103100	6078308	980	980	980	980	0
527	20240604	103000	6078308	980	980	980	980	0
528	20240604	102900	6078308	980	980	980	980	0
529	20240604	102800	6078308	980	980	980	980	0
530	20240604	102700	6078308	980	980	980	980	0
531	20240604	102600	6078308	980	980	980	980	0
532	20240604	102500	6078308	980	980	980	980	0
533	20240604	102400	6078308	980	980	980	980	0
534	20240604	102300	6078308	980	980	980	980	0
535	20240604	102200	6078308	980	980	980	980	0
536	20240604	102100	6078308	980	980	980	980	0
537	20240604	102000	6078308	980	980	980	980	0
538	20240604	101900	6078308	980	980	980	980	0
539	20240604	101800	6078308	980	980	980	980	0
540	20240604	101700	6078308	980	980	980	980	65
541	20240604	101600	6014608	983	983	983	983	0
542	20240604	101500	6014608	983	983	983	983	0
543	20240604	101400	6014608	983	983	983	983	0
544	20240604	101300	6014608	983	983	983	983	0
545	20240604	101200	6014608	983	983	983	983	0
546	20240604	101100	6014608	983	983	983	983	0
547	20240604	101000	6014608	983	983	983	983	0
548	20240604	100900	6014608	983	983	983	983	0
549	20240604	100800	6014608	983	983	983	983	0
550	20240604	100700	6014608	983	983	983	983	0
551	20240604	100600	6014608	983	983	983	983	0
552	20240604	100500	6014608	983	983	983	983	0
553	20240604	100400	6014608	983	983	983	983	4
554	20240604	100300	6010676	983	983	983	983	0
555	20240604	100200	6010676	983	983	983	983	0
556	20240604	100100	6010676	983	983	983	983	0
557	20240604	100000	6010676	983	983	983	983	0
558	20240604	095900	6010676	983	983	983	983	0
559	20240604	095800	6010676	983	983	983	983	0
560	20240604	095700	6010676	983	983	983	983	0
561	20240604	095600	6010676	983	983	983	983	0
562	20240604	095500	6010676	983	983	983	983	0
563	20240604	095400	6010676	983	983	983	983	1
564	20240604	095300	6009693	978	978	978	978	0
565	20240604	095200	6009693	978	978	978	978	0
566	20240604	095100	6009693	978	978	978	978	0
567	20240604	095000	6009693	978	978	978	978	0
568	20240604	094900	6009693	978	978	978	978	0
569	20240604	094800	6009693	978	978	978	978	0
570	20240604	094700	6009693	978	978	978	978	0
571	20240604	094600	6009693	978	978	978	978	0
572	20240604	094500	6009693	978	978	978	978	0
573	20240604	094400	6009693	978	978	978	978	65
574	20240604	094300	5946123	978	978	978	978	0
575	20240604	094200	5946123	978	978	978	978	0
576	20240604	094100	5946123	978	978	978	978	0
577	20240604	094000	5946123	978	978	978	978	4
578	20240604	093900	5942211	977	977	977	977	0
579	20240604	093800	5942211	977	977	977	977	0
580	20240604	093700	5942211	977	977	977	977	0
581	20240604	093600	5942211	977	977	977	977	0
582	20240604	093500	5942211	977	977	977	977	0
583	20240604	093400	5942211	977	977	977	977	0
584	20240604	093300	5942211	977	977	977	977	0
585	20240604	093200	5942211	977	977	977	977	0
586	20240604	093100	5942211	977	983	983	977	2001
587	20240604	093000	3982016	983	983	983	983	0
588	20240604	092900	3982016	983	983	983	983	0
589	20240604	092800	3982016	983	983	983	983	0
590	20240604	092700	3982016	983	985	985	983	493
591	20240604	092600	3496707	991	991	991	991	0
592	20240604	092500	3496707	991	991	991	991	0
593	20240604	092400	3496707	991	991	991	991	5
594	20240604	092300	3491752	991	991	991	991	0
595	20240604	092200	3491752	991	991	991	991	0
596	20240604	092100	3491752	991	991	991	991	0
597	20240604	092000	3491752	991	991	991	991	88
598	20240604	091900	3404544	991	991	991	991	0
599	20240604	091800	3404544	991	991	991	991	0
600	20240604	091700	3404544	991	991	991	991	111
601	20240604	091600	3294543	985	985	985	985	0
602	20240604	091500	3294543	985	985	985	985	0
603	20240604	091400	3294543	985	985	985	985	0
604	20240604	091300	3294543	985	985	985	985	0
605	20240604	091200	3294543	985	985	985	985	0
606	20240604	091100	3294543	985	985	985	985	0
607	20240604	091000	3294543	985	985	985	985	0
608	20240604	090900	3294543	985	985	985	985	0
609	20240604	090800	3294543	985	985	985	985	0
610	20240604	090700	3294543	985	987	987	985	99
611	20240604	090600	3197026	989	989	989	989	394
612	20240604	090500	2807360	992	992	992	992	0
613	20240604	090400	2807360	992	992	992	992	0
614	20240604	090300	2807360	992	992	992	992	30
615	20240604	090200	2777600	992	992	992	992	826
616	20240604	090100	1958208	992	992	992	992	0
617	20240604	090000	1958208	992	992	992	992	921