KissMeData/215570/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	204400	965779	949	949	949	949	120
3	20240607	204300	965779	949	949	949	949	0
4	20240607	204200	965779	949	949	949	949	0
5	20240607	204100	965779	949	949	949	949	0
6	20240607	204000	965779	949	949	949	949	0
7	20240607	203900	965779	949	949	949	949	0
8	20240607	203800	965779	949	949	949	949	0
9	20240607	203700	965779	949	949	949	949	0
10	20240607	203600	965779	949	949	949	949	0
11	20240607	203500	965779	949	949	949	949	0
12	20240607	203400	965779	949	949	949	949	0
13	20240607	203300	965779	949	949	949	949	0
14	20240607	203200	965779	949	949	949	949	0
15	20240607	203100	965779	949	949	949	949	0
16	20240607	203000	965779	949	949	949	949	0
17	20240607	202900	965779	949	949	949	949	0
18	20240607	202800	965779	949	949	949	949	0
19	20240607	202700	965779	949	949	949	949	0
20	20240607	202600	965779	949	949	949	949	0
21	20240607	202500	965779	949	949	949	949	0
22	20240607	202400	965779	949	949	949	949	0
23	20240607	202300	965779	949	949	949	949	0
24	20240607	202200	965779	949	949	949	949	0
25	20240607	202100	965779	949	949	949	949	0
26	20240607	202000	965779	949	949	949	949	0
27	20240607	201900	965779	949	949	949	949	0
28	20240607	201800	965779	949	949	949	949	0
29	20240607	201700	965779	949	949	949	949	0
30	20240607	201600	965779	949	949	949	949	0
31	20240607	201500	965779	949	949	949	949	0
32	20240607	201400	965779	949	949	949	949	120
33	20240607	201300	965779	949	949	949	949	0
34	20240607	201200	965779	949	949	949	949	0
35	20240607	201100	965779	949	949	949	949	0
36	20240607	201000	965779	949	949	949	949	0
37	20240607	200900	965779	949	949	949	949	0
38	20240607	200800	965779	949	949	949	949	0
39	20240607	200700	965779	949	949	949	949	0
40	20240607	200600	965779	949	949	949	949	0
41	20240607	200500	965779	949	949	949	949	0
42	20240607	200400	965779	949	949	949	949	0
43	20240607	200300	965779	949	949	949	949	0
44	20240607	200200	965779	949	949	949	949	0
45	20240607	200100	965779	949	949	949	949	0
46	20240607	200000	965779	949	949	949	949	0
47	20240607	195900	965779	949	949	949	949	0
48	20240607	195800	965779	949	949	949	949	0
49	20240607	195700	965779	949	949	949	949	0
50	20240607	195600	965779	949	949	949	949	0
51	20240607	195500	965779	949	949	949	949	0
52	20240607	195400	965779	949	949	949	949	0
53	20240607	195300	965779	949	949	949	949	0
54	20240607	195200	965779	949	949	949	949	0
55	20240607	195100	965779	949	949	949	949	0
56	20240607	195000	965779	949	949	949	949	0
57	20240607	194900	965779	949	949	949	949	0
58	20240607	194800	965779	949	949	949	949	0
59	20240607	194700	965779	949	949	949	949	0
60	20240607	194600	965779	949	949	949	949	0
61	20240607	194500	965779	949	949	949	949	0
62	20240607	194400	965779	949	949	949	949	120
63	20240607	194300	965779	949	949	949	949	0
64	20240607	194200	965779	949	949	949	949	0
65	20240607	194100	965779	949	949	949	949	0
66	20240607	194000	965779	949	949	949	949	0
67	20240607	193900	965779	949	949	949	949	0
68	20240607	193800	965779	949	949	949	949	0
69	20240607	193700	965779	949	949	949	949	0
70	20240607	193600	965779	949	949	949	949	0
71	20240607	193500	965779	949	949	949	949	0
72	20240607	193400	965779	949	949	949	949	0
73	20240607	193300	965779	949	949	949	949	0
74	20240607	193200	965779	949	949	949	949	0
75	20240607	193100	965779	949	949	949	949	0
76	20240607	193000	965779	949	949	949	949	0
77	20240607	192900	965779	949	949	949	949	0
78	20240607	192800	965779	949	949	949	949	0
79	20240607	192700	965779	949	949	949	949	0
80	20240607	192600	965779	949	949	949	949	0
81	20240607	192500	965779	949	949	949	949	0
82	20240607	192400	965779	949	949	949	949	0
83	20240607	192300	965779	949	949	949	949	0
84	20240607	192200	965779	949	949	949	949	0
85	20240607	192100	965779	949	949	949	949	0
86	20240607	192000	965779	949	949	949	949	0
87	20240607	191900	965779	949	949	949	949	0
88	20240607	191800	965779	949	949	949	949	0
89	20240607	191700	965779	949	949	949	949	0
90	20240607	191600	965779	949	949	949	949	0
91	20240607	191500	965779	949	949	949	949	0
92	20240607	191400	965779	949	949	949	949	120
93	20240607	191300	965779	949	949	949	949	0
94	20240607	191200	965779	949	949	949	949	0
95	20240607	191100	965779	949	949	949	949	0
96	20240607	191000	965779	949	949	949	949	0
97	20240607	190900	965779	949	949	949	949	0
98	20240607	190800	965779	949	949	949	949	0
99	20240607	190700	965779	949	949	949	949	0
100	20240607	190600	965779	949	949	949	949	0
101	20240607	190500	965779	949	949	949	949	0
102	20240607	190400	965779	949	949	949	949	0
103	20240607	190300	965779	949	949	949	949	0
104	20240607	190200	965779	949	949	949	949	0
105	20240607	190100	965779	949	949	949	949	0
106	20240607	190000	965779	949	949	949	949	0
107	20240607	185900	965779	949	949	949	949	0
108	20240607	185800	965779	949	949	949	949	0
109	20240607	185700	965779	949	949	949	949	0
110	20240607	185600	965779	949	949	949	949	0
111	20240607	185500	965779	949	949	949	949	0
112	20240607	185400	965779	949	949	949	949	0
113	20240607	185300	965779	949	949	949	949	0
114	20240607	185200	965779	949	949	949	949	0
115	20240607	185100	965779	949	949	949	949	0
116	20240607	185000	965779	949	949	949	949	0
117	20240607	184900	965779	949	949	949	949	0
118	20240607	184800	965779	949	949	949	949	0
119	20240607	184700	965779	949	949	949	949	0
120	20240607	184600	965779	949	949	949	949	0
121	20240607	184500	965779	949	949	949	949	0
122	20240607	184400	965779	949	949	949	949	120
123	20240607	184300	965779	949	949	949	949	0
124	20240607	184200	965779	949	949	949	949	0
125	20240607	184100	965779	949	949	949	949	0
126	20240607	184000	965779	949	949	949	949	0
127	20240607	183900	965779	949	949	949	949	0
128	20240607	183800	965779	949	949	949	949	0
129	20240607	183700	965779	949	949	949	949	0
130	20240607	183600	965779	949	949	949	949	0
131	20240607	183500	965779	949	949	949	949	0
132	20240607	183400	965779	949	949	949	949	0
133	20240607	183300	965779	949	949	949	949	0
134	20240607	183200	965779	949	949	949	949	0
135	20240607	183100	965779	949	949	949	949	0
136	20240607	183000	965779	949	949	949	949	0
137	20240607	182900	965779	949	949	949	949	0
138	20240607	182800	965779	949	949	949	949	0
139	20240607	182700	965779	949	949	949	949	0
140	20240607	182600	965779	949	949	949	949	0
141	20240607	182500	965779	949	949	949	949	0
142	20240607	182400	965779	949	949	949	949	0
143	20240607	182300	965779	949	949	949	949	0
144	20240607	182200	965779	949	949	949	949	0
145	20240607	182100	965779	949	949	949	949	0
146	20240607	182000	965779	949	949	949	949	0
147	20240607	181900	965779	949	949	949	949	0
148	20240607	181800	965779	949	949	949	949	0
149	20240607	181700	965779	949	949	949	949	0
150	20240607	181600	965779	949	949	949	949	0
151	20240607	181500	965779	949	949	949	949	0
152	20240607	181400	965779	949	949	949	949	120
153	20240607	181300	965779	949	949	949	949	0
154	20240607	181200	965779	949	949	949	949	0
155	20240607	181100	965779	949	949	949	949	0
156	20240607	181000	965779	949	949	949	949	0
157	20240607	180900	965779	949	949	949	949	0
158	20240607	180800	965779	949	949	949	949	0
159	20240607	180700	965779	949	949	949	949	0
160	20240607	180600	965779	949	949	949	949	0
161	20240607	180500	965779	949	949	949	949	0
162	20240607	180400	965779	949	949	949	949	0
163	20240607	180300	965779	949	949	949	949	0
164	20240607	180200	965779	949	949	949	949	0
165	20240607	180100	965779	949	949	949	949	0
166	20240607	180000	965779	949	949	949	949	0
167	20240607	175900	965779	949	949	949	949	0
168	20240607	175800	965779	949	949	949	949	0
169	20240607	175700	965779	949	949	949	949	0
170	20240607	175600	965779	949	949	949	949	0
171	20240607	175500	965779	949	949	949	949	0
172	20240607	175400	965779	949	949	949	949	0
173	20240607	175300	965779	949	949	949	949	0
174	20240607	175200	965779	949	949	949	949	0
175	20240607	175100	965779	949	949	949	949	0
176	20240607	175000	965779	949	949	949	949	0
177	20240607	174900	965779	949	949	949	949	0
178	20240607	174800	965779	949	949	949	949	0
179	20240607	174700	965779	949	949	949	949	0
180	20240607	174600	965779	949	949	949	949	0
181	20240607	174500	965779	949	949	949	949	0
182	20240607	174400	965779	949	949	949	949	120
183	20240607	174300	965779	949	949	949	949	0
184	20240607	174200	965779	949	949	949	949	0
185	20240607	174100	965779	949	949	949	949	0
186	20240607	174000	965779	949	949	949	949	0
187	20240607	173900	965779	949	949	949	949	0
188	20240607	173800	965779	949	949	949	949	0
189	20240607	173700	965779	949	949	949	949	0
190	20240607	173600	965779	949	949	949	949	0
191	20240607	173500	965779	949	949	949	949	0
192	20240607	173400	965779	949	949	949	949	0
193	20240607	173300	965779	949	949	949	949	0
194	20240607	173200	965779	949	949	949	949	0
195	20240607	173100	965779	949	949	949	949	0
196	20240607	173000	965779	949	949	949	949	0
197	20240607	172900	965779	949	949	949	949	0
198	20240607	172800	965779	949	949	949	949	0
199	20240607	172700	965779	949	949	949	949	0
200	20240607	172600	965779	949	949	949	949	0
201	20240607	172500	965779	949	949	949	949	0
202	20240607	172400	965779	949	949	949	949	0
203	20240607	172300	965779	949	949	949	949	0
204	20240607	172200	965779	949	949	949	949	0
205	20240607	172100	965779	949	949	949	949	0
206	20240607	172000	965779	949	949	949	949	0
207	20240607	171900	965779	949	949	949	949	0
208	20240607	171800	965779	949	949	949	949	0
209	20240607	171700	965779	949	949	949	949	0
210	20240607	171600	965779	949	949	949	949	0
211	20240607	171500	965779	949	949	949	949	0
212	20240607	171400	965779	949	949	949	949	120
213	20240607	171300	965779	949	949	949	949	0
214	20240607	171200	965779	949	949	949	949	0
215	20240607	171100	965779	949	949	949	949	0
216	20240607	171000	965779	949	949	949	949	0
217	20240607	170900	965779	949	949	949	949	0
218	20240607	170800	965779	949	949	949	949	0
219	20240607	170700	965779	949	949	949	949	0
220	20240607	170600	965779	949	949	949	949	0
221	20240607	170500	965779	949	949	949	949	0
222	20240607	170400	965779	949	949	949	949	0
223	20240607	170300	965779	949	949	949	949	0
224	20240607	170200	965779	949	949	949	949	0
225	20240607	170100	965779	949	949	949	949	0
226	20240607	170000	965779	949	949	949	949	0
227	20240607	165900	965779	949	949	949	949	0
228	20240607	165800	965779	949	949	949	949	0
229	20240607	165700	965779	949	949	949	949	0
230	20240607	165600	965779	949	949	949	949	0
231	20240607	165500	965779	949	949	949	949	0
232	20240607	165400	965779	949	949	949	949	0
233	20240607	165300	965779	949	949	949	949	0
234	20240607	165200	965779	949	949	949	949	0
235	20240607	165100	965779	949	949	949	949	0
236	20240607	165000	965779	949	949	949	949	0
237	20240607	164900	965779	949	949	949	949	0
238	20240607	164800	965779	949	949	949	949	0
239	20240607	164700	965779	949	949	949	949	0
240	20240607	164600	965779	949	949	949	949	0
241	20240607	164500	965779	949	949	949	949	0
242	20240607	164400	965779	949	949	949	949	120
243	20240607	164300	965779	949	949	949	949	0
244	20240607	164200	965779	949	949	949	949	0
245	20240607	164100	965779	949	949	949	949	0
246	20240607	164000	965779	949	949	949	949	0
247	20240607	163900	965779	949	949	949	949	0
248	20240607	163800	965779	949	949	949	949	0
249	20240607	163700	965779	949	949	949	949	0
250	20240607	163600	965779	949	949	949	949	0
251	20240607	163500	965779	949	949	949	949	0
252	20240607	163400	965779	949	949	949	949	0
253	20240607	163300	965779	949	949	949	949	0
254	20240607	163200	965779	949	949	949	949	0
255	20240607	163100	965779	949	949	949	949	0
256	20240607	163000	965779	949	949	949	949	0
257	20240607	162900	965779	949	949	949	949	0
258	20240607	162800	965779	949	949	949	949	0
259	20240607	162700	965779	949	949	949	949	0
260	20240607	162600	965779	949	949	949	949	0
261	20240607	162500	965779	949	949	949	949	0
262	20240607	162400	965779	949	949	949	949	0
263	20240607	162300	965779	949	949	949	949	0
264	20240607	162200	965779	949	949	949	949	0
265	20240607	162100	965779	949	949	949	949	0
266	20240607	162000	965779	949	949	949	949	0
267	20240607	161900	965779	949	949	949	949	0
268	20240607	161800	965779	949	949	949	949	0
269	20240607	161700	965779	949	949	949	949	0
270	20240607	161600	965779	949	949	949	949	0
271	20240607	161500	965779	949	949	949	949	0
272	20240607	161400	965779	949	949	949	949	120
273	20240607	161300	965779	949	949	949	949	0
274	20240607	161200	965779	949	949	949	949	0
275	20240607	161100	965779	949	949	949	949	0
276	20240607	161000	965779	949	949	949	949	0
277	20240607	160900	965779	949	949	949	949	0
278	20240607	160800	965779	949	949	949	949	0
279	20240607	160700	965779	949	949	949	949	0
280	20240607	160600	965779	949	949	949	949	0
281	20240607	160500	965779	949	949	949	949	0
282	20240607	160400	965779	949	949	949	949	0
283	20240607	160300	965779	949	949	949	949	0
284	20240607	160200	965779	949	949	949	949	0
285	20240607	160100	965779	949	949	949	949	0
286	20240607	160000	965779	949	949	949	949	0
287	20240607	155900	965779	949	949	949	949	0
288	20240607	155800	965779	949	949	949	949	0
289	20240607	155700	965779	949	949	949	949	0
290	20240607	155600	965779	949	949	949	949	0
291	20240607	155500	965779	949	949	949	949	0
292	20240607	155400	965779	949	949	949	949	0
293	20240607	155300	965779	949	949	949	949	0
294	20240607	155200	965779	949	949	949	949	0
295	20240607	155100	965779	949	949	949	949	0
296	20240607	155000	965779	949	949	949	949	0
297	20240607	154900	965779	949	949	949	949	0
298	20240607	154800	965779	949	949	949	949	0
299	20240607	154700	965779	949	949	949	949	0
300	20240607	154600	965779	949	949	949	949	0
301	20240607	154500	965779	949	949	949	949	0
302	20240607	154400	965779	949	949	949	949	120
303	20240607	154300	965779	949	949	949	949	0
304	20240607	154200	965779	949	949	949	949	0
305	20240607	154100	965779	949	949	949	949	0
306	20240607	154000	965779	949	949	949	949	0
307	20240607	153900	965779	949	949	949	949	0
308	20240607	153800	965779	949	949	949	949	0
309	20240607	153700	965779	949	949	949	949	0
310	20240607	153600	965779	949	949	949	949	0
311	20240607	153500	965779	949	949	949	949	0
312	20240607	153400	965779	949	949	949	949	0
313	20240607	153300	965779	949	949	949	949	0
314	20240607	153200	965779	949	949	949	949	0
315	20240607	153100	965779	949	949	949	949	0
316	20240607	153000	965779	949	949	949	949	0
317	20240607	152900	965779	949	949	949	949	0
318	20240607	152800	965779	949	949	949	949	0
319	20240607	152700	965779	949	949	949	949	0
320	20240607	152600	965779	949	949	949	949	0
321	20240607	152500	965779	949	949	949	949	0
322	20240607	152400	965779	949	949	949	949	0
323	20240607	152300	965779	949	949	949	949	0
324	20240607	152200	965779	949	949	949	949	0
325	20240607	152100	965779	949	949	949	949	0
326	20240607	152000	965779	949	949	949	949	0
327	20240607	151900	965779	949	949	949	949	0
328	20240607	151800	965779	949	949	949	949	0
329	20240607	151700	965779	949	949	949	949	0
330	20240607	151600	965779	949	949	949	949	0
331	20240607	151500	965779	949	949	949	949	0
332	20240607	151400	965779	949	949	949	949	0
333	20240607	151300	965779	949	949	949	949	0
334	20240607	151200	965779	949	949	949	949	0
335	20240607	151100	965779	949	949	949	949	0
336	20240607	151000	965779	949	949	949	949	0
337	20240607	150900	965779	949	949	949	949	0
338	20240607	150800	965779	949	949	949	949	0
339	20240607	150700	965779	949	949	949	949	0
340	20240607	150600	965779	949	949	949	949	0
341	20240607	150500	965779	949	949	949	949	0
342	20240607	150400	965779	949	949	949	949	0
343	20240607	150300	965779	949	949	949	949	0
344	20240607	150200	965779	949	949	949	949	0
345	20240607	150100	965779	949	949	949	949	0
346	20240607	150000	965779	949	949	949	949	0
347	20240607	145900	965779	949	949	949	949	0
348	20240607	145800	965779	949	949	949	949	0
349	20240607	145700	965779	949	949	949	949	0
350	20240607	145600	965779	949	949	949	949	0
351	20240607	145500	965779	949	949	949	949	0
352	20240607	145400	965779	949	949	949	949	0
353	20240607	145300	965779	949	949	949	949	0
354	20240607	145200	965779	949	949	949	949	0
355	20240607	145100	965779	949	949	949	949	0
356	20240607	145000	965779	949	949	949	949	0
357	20240607	144900	965779	949	949	949	949	0
358	20240607	144800	965779	949	949	949	949	0
359	20240607	144700	965779	949	949	949	949	0
360	20240607	144600	965779	949	949	949	949	0
361	20240607	144500	965779	949	949	949	949	0
362	20240607	144400	965779	949	949	949	949	0
363	20240607	144300	965779	949	949	949	949	0
364	20240607	144200	965779	949	949	949	949	0
365	20240607	144100	965779	949	949	949	949	0
366	20240607	144000	965779	949	949	949	949	0
367	20240607	143900	965779	949	949	949	949	0
368	20240607	143800	965779	949	949	949	949	0
369	20240607	143700	965779	949	949	949	949	0
370	20240607	143600	965779	949	949	949	949	0
371	20240607	143500	965779	949	949	949	949	0
372	20240607	143400	965779	949	949	949	949	0
373	20240607	143300	965779	949	949	949	949	0
374	20240607	143200	965779	949	949	949	949	0
375	20240607	143100	965779	949	949	949	949	0
376	20240607	143000	965779	949	949	949	949	0
377	20240607	142900	965779	949	949	949	949	0
378	20240607	142800	965779	949	949	949	949	0
379	20240607	142700	965779	949	949	949	949	0
380	20240607	142600	965779	949	949	949	949	0
381	20240607	142500	965779	949	949	949	949	0
382	20240607	142400	965779	949	949	949	949	0
383	20240607	142300	965779	949	949	949	949	0
384	20240607	142200	965779	949	949	949	949	0
385	20240607	142100	965779	949	949	949	949	0
386	20240607	142000	965779	949	949	949	949	120
387	20240607	141900	851899	949	949	949	949	0
388	20240607	141800	851899	949	949	949	949	0
389	20240607	141700	851899	949	949	949	949	0
390	20240607	141600	851899	949	949	949	949	0
391	20240607	141500	851899	949	949	949	949	0
392	20240607	141400	851899	949	949	949	949	0
393	20240607	141300	851899	949	949	949	949	0
394	20240607	141200	851899	949	949	949	949	0
395	20240607	141100	851899	949	949	949	949	0
396	20240607	141000	851899	949	949	949	949	0
397	20240607	140900	851899	949	949	949	949	0
398	20240607	140800	851899	949	949	949	949	0
399	20240607	140700	851899	949	949	949	949	0
400	20240607	140600	851899	949	949	949	949	0
401	20240607	140500	851899	949	949	949	949	0
402	20240607	140400	851899	949	949	949	949	0
403	20240607	140300	851899	949	949	949	949	0
404	20240607	140200	851899	949	949	949	949	0
405	20240607	140100	851899	949	949	949	949	0
406	20240607	140000	851899	949	949	949	949	0
407	20240607	135900	851899	949	949	949	949	0
408	20240607	135800	851899	949	949	949	949	0
409	20240607	135700	851899	949	949	949	949	0
410	20240607	135600	851899	949	949	949	949	0
411	20240607	135500	851899	949	949	949	949	0
412	20240607	135400	851899	949	949	949	949	0
413	20240607	135300	851899	949	949	949	949	0
414	20240607	135200	851899	949	949	949	949	0
415	20240607	135100	851899	949	949	949	949	0
416	20240607	135000	851899	949	949	949	949	0
417	20240607	134900	851899	949	949	949	949	0
418	20240607	134800	851899	949	949	949	949	0
419	20240607	134700	851899	949	949	949	949	0
420	20240607	134600	851899	949	949	949	949	0
421	20240607	134500	851899	949	949	949	949	0
422	20240607	134400	851899	949	949	949	949	0
423	20240607	134300	851899	949	949	949	949	0
424	20240607	134200	851899	949	949	949	949	0
425	20240607	134100	851899	949	949	949	949	0
426	20240607	134000	851899	949	949	949	949	0
427	20240607	133900	851899	949	949	949	949	0
428	20240607	133800	851899	949	949	949	949	0
429	20240607	133700	851899	949	949	949	949	0
430	20240607	133600	851899	949	949	949	949	0
431	20240607	133500	851899	949	949	949	949	0
432	20240607	133400	851899	949	949	949	949	0
433	20240607	133300	851899	949	949	949	949	0
434	20240607	133200	851899	949	949	949	949	0
435	20240607	133100	851899	949	949	949	949	0
436	20240607	133000	851899	949	949	949	949	0
437	20240607	132900	851899	949	949	949	949	0
438	20240607	132800	851899	949	949	949	949	0
439	20240607	132700	851899	949	949	949	949	0
440	20240607	132600	851899	949	949	949	949	0
441	20240607	132500	851899	949	949	949	949	0
442	20240607	132400	851899	949	949	949	949	0
443	20240607	132300	851899	949	949	949	949	0
444	20240607	132200	851899	949	949	949	949	0
445	20240607	132100	851899	949	949	949	949	0
446	20240607	132000	851899	949	949	949	949	0
447	20240607	131900	851899	949	949	949	949	0
448	20240607	131800	851899	949	949	949	949	0
449	20240607	131700	851899	949	949	949	949	0
450	20240607	131600	851899	949	949	949	949	0
451	20240607	131500	851899	949	949	949	949	0
452	20240607	131400	851899	949	949	949	949	0
453	20240607	131300	851899	949	949	949	949	0
454	20240607	131200	851899	949	949	949	949	0
455	20240607	131100	851899	949	949	949	949	0
456	20240607	131000	851899	949	949	949	949	0
457	20240607	130900	851899	949	949	949	949	0
458	20240607	130800	851899	949	949	949	949	0
459	20240607	130700	851899	949	949	949	949	0
460	20240607	130600	851899	949	949	949	949	0
461	20240607	130500	851899	949	949	949	949	0
462	20240607	130400	851899	949	949	949	949	0
463	20240607	130300	851899	949	949	949	949	0
464	20240607	130200	851899	949	949	949	949	0
465	20240607	130100	851899	949	949	949	949	0
466	20240607	130000	851899	949	949	949	949	0
467	20240607	125900	851899	949	949	949	949	0
468	20240607	125800	851899	949	949	949	949	0
469	20240607	125700	851899	949	949	949	949	0
470	20240607	125600	851899	949	949	949	949	0
471	20240607	125500	851899	949	949	949	949	0
472	20240607	125400	851899	949	949	949	949	0
473	20240607	125300	851899	949	949	949	949	0
474	20240607	125200	851899	949	949	949	949	0
475	20240607	125100	851899	949	949	949	949	0
476	20240607	125000	851899	949	949	949	949	0
477	20240607	124900	851899	949	949	949	949	0
478	20240607	124800	851899	949	949	949	949	0
479	20240607	124700	851899	949	949	949	949	0
480	20240607	124600	851899	949	949	949	949	0
481	20240607	124500	851899	949	949	949	949	0
482	20240607	124400	851899	949	949	949	949	0
483	20240607	124300	851899	949	949	949	949	0
484	20240607	124200	851899	949	949	949	949	0
485	20240607	124100	851899	949	949	949	949	0
486	20240607	124000	851899	949	949	949	949	0
487	20240607	123900	851899	949	949	949	949	1
488	20240607	123800	850950	850	850	850	850	1000
489	20240607	123700	950	950	950	950	950	0
490	20240607	123600	950	950	950	950	950	0
491	20240607	123500	950	950	950	950	950	0
492	20240607	123400	950	950	950	950	950	0
493	20240607	123300	950	950	950	950	950	0
494	20240607	123200	950	950	950	950	950	0
495	20240607	123100	950	950	950	950	950	0
496	20240607	123000	950	950	950	950	950	0
497	20240607	122900	950	950	950	950	950	0
498	20240607	122800	950	950	950	950	950	0
499	20240607	122700	950	950	950	950	950	0
500	20240607	122600	950	950	950	950	950	0
501	20240607	122500	950	950	950	950	950	0
502	20240607	122400	950	950	950	950	950	0
503	20240607	122300	950	950	950	950	950	0
504	20240607	122200	950	950	950	950	950	0
505	20240607	122100	950	950	950	950	950	0
506	20240607	122000	950	950	950	950	950	0
507	20240607	121900	950	950	950	950	950	0
508	20240607	121800	950	950	950	950	950	0
509	20240607	121700	950	950	950	950	950	0
510	20240607	121600	950	950	950	950	950	0
511	20240607	121500	950	950	950	950	950	0
512	20240607	121400	950	950	950	950	950	0
513	20240607	121300	950	950	950	950	950	0
514	20240607	121200	950	950	950	950	950	0
515	20240607	121100	950	950	950	950	950	0
516	20240607	121000	950	950	950	950	950	0
517	20240607	120900	950	950	950	950	950	0
518	20240607	120800	950	950	950	950	950	0
519	20240607	120700	950	950	950	950	950	0
520	20240607	120600	950	950	950	950	950	0
521	20240607	120500	950	950	950	950	950	0
522	20240607	120400	950	950	950	950	950	0
523	20240607	120300	950	950	950	950	950	0
524	20240607	120200	950	950	950	950	950	0
525	20240607	120100	950	950	950	950	950	0
526	20240607	120000	950	950	950	950	950	0
527	20240607	115900	950	950	950	950	950	0
528	20240607	115800	950	950	950	950	950	0
529	20240607	115700	950	950	950	950	950	0
530	20240607	115600	950	950	950	950	950	0
531	20240607	115500	950	950	950	950	950	0
532	20240607	115400	950	950	950	950	950	0
533	20240607	115300	950	950	950	950	950	0
534	20240607	115200	950	950	950	950	950	0
535	20240607	115100	950	950	950	950	950	0
536	20240607	115000	950	950	950	950	950	0
537	20240607	114900	950	950	950	950	950	0
538	20240607	114800	950	950	950	950	950	0
539	20240607	114700	950	950	950	950	950	0
540	20240607	114600	950	950	950	950	950	0
541	20240607	114500	950	950	950	950	950	0
542	20240607	114400	950	950	950	950	950	0
543	20240607	114300	950	950	950	950	950	0
544	20240607	114200	950	950	950	950	950	0
545	20240607	114100	950	950	950	950	950	0
546	20240607	114000	950	950	950	950	950	0
547	20240607	113900	950	950	950	950	950	0
548	20240607	113800	950	950	950	950	950	0
549	20240607	113700	950	950	950	950	950	0
550	20240607	113600	950	950	950	950	950	0
551	20240607	113500	950	950	950	950	950	0
552	20240607	113400	950	950	950	950	950	0
553	20240607	113300	950	950	950	950	950	0
554	20240607	113200	950	950	950	950	950	0
555	20240607	113100	950	950	950	950	950	0
556	20240607	113000	950	950	950	950	950	0
557	20240607	112900	950	950	950	950	950	0
558	20240607	112800	950	950	950	950	950	0
559	20240607	112700	950	950	950	950	950	0
560	20240607	112600	950	950	950	950	950	0
561	20240607	112500	950	950	950	950	950	0
562	20240607	112400	950	950	950	950	950	0
563	20240607	112300	950	950	950	950	950	0
564	20240607	112200	950	950	950	950	950	0
565	20240607	112100	950	950	950	950	950	0
566	20240607	112000	950	950	950	950	950	0
567	20240607	111900	950	950	950	950	950	0
568	20240607	111800	950	950	950	950	950	0
569	20240607	111700	950	950	950	950	950	0
570	20240607	111600	950	950	950	950	950	0
571	20240607	111500	950	950	950	950	950	0
572	20240607	111400	950	950	950	950	950	0
573	20240607	111300	950	950	950	950	950	0
574	20240607	111200	950	950	950	950	950	0
575	20240607	111100	950	950	950	950	950	0
576	20240607	111000	950	950	950	950	950	0
577	20240607	110900	950	950	950	950	950	0
578	20240607	110800	950	950	950	950	950	0
579	20240607	110700	950	950	950	950	950	0
580	20240607	110600	950	950	950	950	950	0
581	20240607	110500	950	950	950	950	950	0
582	20240607	110400	950	950	950	950	950	0
583	20240607	110300	950	950	950	950	950	0
584	20240607	110200	950	950	950	950	950	0
585	20240607	110100	950	950	950	950	950	0
586	20240607	110000	950	950	950	950	950	0
587	20240607	105900	950	950	950	950	950	0
588	20240607	105800	950	950	950	950	950	0
589	20240607	105700	950	950	950	950	950	0
590	20240607	105600	950	950	950	950	950	0
591	20240607	105500	950	950	950	950	950	0
592	20240607	105400	950	950	950	950	950	0
593	20240607	105300	950	950	950	950	950	0
594	20240607	105200	950	950	950	950	950	0
595	20240607	105100	950	950	950	950	950	0
596	20240607	105000	950	950	950	950	950	0
597	20240607	104900	950	950	950	950	950	0
598	20240607	104800	950	950	950	950	950	0
599	20240607	104700	950	950	950	950	950	0
600	20240607	104600	950	950	950	950	950	0
601	20240607	104500	950	950	950	950	950	0
602	20240607	104400	950	950	950	950	950	0
603	20240607	104300	950	950	950	950	950	0
604	20240607	104200	950	950	950	950	950	0
605	20240607	104100	950	950	950	950	950	0
606	20240607	104000	950	950	950	950	950	0
607	20240607	103900	950	950	950	950	950	0
608	20240607	103800	950	950	950	950	950	0
609	20240607	103700	950	950	950	950	950	0
610	20240607	103600	950	950	950	950	950	0
611	20240607	103500	950	950	950	950	950	0
612	20240607	103400	950	950	950	950	950	0
613	20240607	103300	950	950	950	950	950	0
614	20240607	103200	950	950	950	950	950	0
615	20240607	103100	950	950	950	950	950	0
616	20240607	103000	950	950	950	950	950	0
617	20240607	102900	950	950	950	950	950	0
618	20240607	102800	950	950	950	950	950	0
619	20240607	102700	950	950	950	950	950	0
620	20240607	102600	950	950	950	950	950	0
621	20240607	102500	950	950	950	950	950	0
622	20240607	102400	950	950	950	950	950	0
623	20240607	102300	950	950	950	950	950	0
624	20240607	102200	950	950	950	950	950	0
625	20240607	102100	950	950	950	950	950	0
626	20240607	102000	950	950	950	950	950	0
627	20240607	101900	950	950	950	950	950	0
628	20240607	101800	950	950	950	950	950	0
629	20240607	101700	950	950	950	950	950	0
630	20240607	101600	950	950	950	950	950	0
631	20240607	101500	950	950	950	950	950	0
632	20240607	101400	950	950	950	950	950	0
633	20240607	101300	950	950	950	950	950	0
634	20240607	101200	950	950	950	950	950	0
635	20240607	101100	950	950	950	950	950	0
636	20240607	101000	950	950	950	950	950	0
637	20240607	100900	950	950	950	950	950	0
638	20240607	100800	950	950	950	950	950	0
639	20240607	100700	950	950	950	950	950	0
640	20240607	100600	950	950	950	950	950	0
641	20240607	100500	950	950	950	950	950	0
642	20240607	100400	950	950	950	950	950	0
643	20240607	100300	950	950	950	950	950	0
644	20240607	100200	950	950	950	950	950	0
645	20240607	100100	950	950	950	950	950	0
646	20240607	100000	950	950	950	950	950	0
647	20240607	095900	950	950	950	950	950	0
648	20240607	095800	950	950	950	950	950	0
649	20240607	095700	950	950	950	950	950	0
650	20240607	095600	950	950	950	950	950	0
651	20240607	095500	950	950	950	950	950	0
652	20240607	095400	950	950	950	950	950	0
653	20240607	095300	950	950	950	950	950	0
654	20240607	095200	950	950	950	950	950	0
655	20240607	095100	950	950	950	950	950	0
656	20240607	095000	950	950	950	950	950	0
657	20240607	094900	950	950	950	950	950	0
658	20240607	094800	950	950	950	950	950	0
659	20240607	094700	950	950	950	950	950	0
660	20240607	094600	950	950	950	950	950	0
661	20240607	094500	950	950	950	950	950	0
662	20240607	094400	950	950	950	950	950	0
663	20240607	094300	950	950	950	950	950	0
664	20240607	094200	950	950	950	950	950	0
665	20240607	094100	950	950	950	950	950	0
666	20240607	094000	950	950	950	950	950	0
667	20240607	093900	950	950	950	950	950	0
668	20240607	093800	950	950	950	950	950	0
669	20240607	093700	950	950	950	950	950	0
670	20240607	093600	950	950	950	950	950	0
671	20240607	093500	950	950	950	950	950	0
672	20240607	093400	950	950	950	950	950	0
673	20240607	093300	950	950	950	950	950	0
674	20240607	093200	950	950	950	950	950	0
675	20240607	093100	950	950	950	950	950	0
676	20240607	093000	950	950	950	950	950	0
677	20240607	092900	950	950	950	950	950	0
678	20240607	092800	950	950	950	950	950	0
679	20240607	092700	950	950	950	950	950	0
680	20240607	092600	950	950	950	950	950	0
681	20240607	092500	950	950	950	950	950	0
682	20240607	092400	950	950	950	950	950	0
683	20240607	092300	950	950	950	950	950	0
684	20240607	092200	950	950	950	950	950	0
685	20240607	092100	950	950	950	950	950	0
686	20240607	092000	950	950	950	950	950	0
687	20240607	091900	950	950	950	950	950	1
688	20240607	091800	0	940	940	940	940	0
689	20240607	091700	0	940	940	940	940	0
690	20240607	091600	0	940	940	940	940	0
691	20240607	091500	0	940	940	940	940	0
692	20240607	091400	0	940	940	940	940	0
693	20240607	091300	0	940	940	940	940	0
694	20240607	091200	0	940	940	940	940	0
695	20240607	091100	0	940	940	940	940	0
696	20240607	091000	0	940	940	940	940	0
697	20240607	090900	0	940	940	940	940	0
698	20240607	090800	0	940	940	940	940	0
699	20240607	090700	0	940	940	940	940	0
700	20240607	090600	0	940	940	940	940	0
701	20240607	090500	0	940	940	940	940	0
702	20240607	090400	0	940	940	940	940	0
703	20240607	090300	0	940	940	940	940	0
704	20240607	090200	0	940	940	940	940	0
705	20240607	090100	0	940	940	940	940	0
706	20240607	090000	0	940	940	940	940	0