KissMeData/085810/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195800	37628998	937	937	937	937	279
3	20240605	195700	37628998	937	937	937	937	0
4	20240605	195600	37628998	937	937	937	937	0
5	20240605	195500	37628998	937	937	937	937	0
6	20240605	195400	37628998	937	937	937	937	0
7	20240605	195300	37628998	937	937	937	937	0
8	20240605	195200	37628998	937	937	937	937	0
9	20240605	195100	37628998	937	937	937	937	0
10	20240605	195000	37628998	937	937	937	937	0
11	20240605	194900	37628998	937	937	937	937	0
12	20240605	194800	37628998	937	937	937	937	0
13	20240605	194700	37628998	937	937	937	937	0
14	20240605	194600	37628998	937	937	937	937	0
15	20240605	194500	37628998	937	937	937	937	0
16	20240605	194400	37628998	937	937	937	937	0
17	20240605	194300	37628998	937	937	937	937	0
18	20240605	194200	37628998	937	937	937	937	0
19	20240605	194100	37628998	937	937	937	937	0
20	20240605	194000	37628998	937	937	937	937	0
21	20240605	193900	37628998	937	937	937	937	0
22	20240605	193800	37628998	937	937	937	937	0
23	20240605	193700	37628998	937	937	937	937	0
24	20240605	193600	37628998	937	937	937	937	0
25	20240605	193500	37628998	937	937	937	937	0
26	20240605	193400	37628998	937	937	937	937	0
27	20240605	193300	37628998	937	937	937	937	0
28	20240605	193200	37628998	937	937	937	937	0
29	20240605	193100	37628998	937	937	937	937	0
30	20240605	193000	37628998	937	937	937	937	0
31	20240605	192900	37628998	937	937	937	937	0
32	20240605	192800	37628998	937	937	937	937	279
33	20240605	192700	37628998	937	937	937	937	0
34	20240605	192600	37628998	937	937	937	937	0
35	20240605	192500	37628998	937	937	937	937	0
36	20240605	192400	37628998	937	937	937	937	0
37	20240605	192300	37628998	937	937	937	937	0
38	20240605	192200	37628998	937	937	937	937	0
39	20240605	192100	37628998	937	937	937	937	0
40	20240605	192000	37628998	937	937	937	937	0
41	20240605	191900	37628998	937	937	937	937	0
42	20240605	191800	37628998	937	937	937	937	0
43	20240605	191700	37628998	937	937	937	937	0
44	20240605	191600	37628998	937	937	937	937	0
45	20240605	191500	37628998	937	937	937	937	0
46	20240605	191400	37628998	937	937	937	937	0
47	20240605	191300	37628998	937	937	937	937	0
48	20240605	191200	37628998	937	937	937	937	0
49	20240605	191100	37628998	937	937	937	937	0
50	20240605	191000	37628998	937	937	937	937	0
51	20240605	190900	37628998	937	937	937	937	0
52	20240605	190800	37628998	937	937	937	937	0
53	20240605	190700	37628998	937	937	937	937	0
54	20240605	190600	37628998	937	937	937	937	0
55	20240605	190500	37628998	937	937	937	937	0
56	20240605	190400	37628998	937	937	937	937	0
57	20240605	190300	37628998	937	937	937	937	0
58	20240605	190200	37628998	937	937	937	937	0
59	20240605	190100	37628998	937	937	937	937	0
60	20240605	190000	37628998	937	937	937	937	0
61	20240605	185900	37628998	937	937	937	937	0
62	20240605	185800	37628998	937	937	937	937	279
63	20240605	185700	37628998	937	937	937	937	0
64	20240605	185600	37628998	937	937	937	937	0
65	20240605	185500	37628998	937	937	937	937	0
66	20240605	185400	37628998	937	937	937	937	0
67	20240605	185300	37628998	937	937	937	937	0
68	20240605	185200	37628998	937	937	937	937	0
69	20240605	185100	37628998	937	937	937	937	0
70	20240605	185000	37628998	937	937	937	937	0
71	20240605	184900	37628998	937	937	937	937	0
72	20240605	184800	37628998	937	937	937	937	0
73	20240605	184700	37628998	937	937	937	937	0
74	20240605	184600	37628998	937	937	937	937	0
75	20240605	184500	37628998	937	937	937	937	0
76	20240605	184400	37628998	937	937	937	937	0
77	20240605	184300	37628998	937	937	937	937	0
78	20240605	184200	37628998	937	937	937	937	0
79	20240605	184100	37628998	937	937	937	937	0
80	20240605	184000	37628998	937	937	937	937	0
81	20240605	183900	37628998	937	937	937	937	0
82	20240605	183800	37628998	937	937	937	937	0
83	20240605	183700	37628998	937	937	937	937	0
84	20240605	183600	37628998	937	937	937	937	0
85	20240605	183500	37628998	937	937	937	937	0
86	20240605	183400	37628998	937	937	937	937	0
87	20240605	183300	37628998	937	937	937	937	0
88	20240605	183200	37628998	937	937	937	937	0
89	20240605	183100	37628998	937	937	937	937	0
90	20240605	183000	37628998	937	937	937	937	0
91	20240605	182900	37628998	937	937	937	937	0
92	20240605	182800	37628998	937	937	937	937	279
93	20240605	182700	37628998	937	937	937	937	0
94	20240605	182600	37628998	937	937	937	937	0
95	20240605	182500	37628998	937	937	937	937	0
96	20240605	182400	37628998	937	937	937	937	0
97	20240605	182300	37628998	937	937	937	937	0
98	20240605	182200	37628998	937	937	937	937	0
99	20240605	182100	37628998	937	937	937	937	0
100	20240605	182000	37628998	937	937	937	937	0
101	20240605	181900	37628998	937	937	937	937	0
102	20240605	181800	37628998	937	937	937	937	0
103	20240605	181700	37628998	937	937	937	937	0
104	20240605	181600	37628998	937	937	937	937	0
105	20240605	181500	37628998	937	937	937	937	0
106	20240605	181400	37628998	937	937	937	937	0
107	20240605	181300	37628998	937	937	937	937	0
108	20240605	181200	37628998	937	937	937	937	0
109	20240605	181100	37628998	937	937	937	937	0
110	20240605	181000	37628998	937	937	937	937	0
111	20240605	180900	37628998	937	937	937	937	0
112	20240605	180800	37628998	937	937	937	937	0
113	20240605	180700	37628998	937	937	937	937	0
114	20240605	180600	37628998	937	937	937	937	0
115	20240605	180500	37628998	937	937	937	937	0
116	20240605	180400	37628998	937	937	937	937	0
117	20240605	180300	37628998	937	937	937	937	0
118	20240605	180200	37628998	937	937	937	937	0
119	20240605	180100	37628998	937	937	937	937	0
120	20240605	180000	37628998	937	937	937	937	0
121	20240605	175900	37628998	937	937	937	937	0
122	20240605	175800	37628998	937	937	937	937	279
123	20240605	175700	37628998	937	937	937	937	0
124	20240605	175600	37628998	937	937	937	937	0
125	20240605	175500	37628998	937	937	937	937	0
126	20240605	175400	37628998	937	937	937	937	0
127	20240605	175300	37628998	937	937	937	937	0
128	20240605	175200	37628998	937	937	937	937	0
129	20240605	175100	37628998	937	937	937	937	0
130	20240605	175000	37628998	937	937	937	937	0
131	20240605	174900	37628998	937	937	937	937	0
132	20240605	174800	37628998	937	937	937	937	0
133	20240605	174700	37628998	937	937	937	937	0
134	20240605	174600	37628998	937	937	937	937	0
135	20240605	174500	37628998	937	937	937	937	0
136	20240605	174400	37628998	937	937	937	937	0
137	20240605	174300	37628998	937	937	937	937	0
138	20240605	174200	37628998	937	937	937	937	0
139	20240605	174100	37628998	937	937	937	937	0
140	20240605	174000	37628998	937	937	937	937	0
141	20240605	173900	37628998	937	937	937	937	0
142	20240605	173800	37628998	937	937	937	937	0
143	20240605	173700	37628998	937	937	937	937	0
144	20240605	173600	37628998	937	937	937	937	0
145	20240605	173500	37628998	937	937	937	937	0
146	20240605	173400	37628998	937	937	937	937	0
147	20240605	173300	37628998	937	937	937	937	0
148	20240605	173200	37628998	937	937	937	937	0
149	20240605	173100	37628998	937	937	937	937	0
150	20240605	173000	37628998	937	937	937	937	0
151	20240605	172900	37628998	937	937	937	937	0
152	20240605	172800	37628998	937	937	937	937	279
153	20240605	172700	37628998	937	937	937	937	0
154	20240605	172600	37628998	937	937	937	937	0
155	20240605	172500	37628998	937	937	937	937	0
156	20240605	172400	37628998	937	937	937	937	0
157	20240605	172300	37628998	937	937	937	937	0
158	20240605	172200	37628998	937	937	937	937	0
159	20240605	172100	37628998	937	937	937	937	0
160	20240605	172000	37628998	937	937	937	937	0
161	20240605	171900	37628998	937	937	937	937	0
162	20240605	171800	37628998	937	937	937	937	0
163	20240605	171700	37628998	937	937	937	937	0
164	20240605	171600	37628998	937	937	937	937	0
165	20240605	171500	37628998	937	937	937	937	0
166	20240605	171400	37628998	937	937	937	937	0
167	20240605	171300	37628998	937	937	937	937	0
168	20240605	171200	37628998	937	937	937	937	0
169	20240605	171100	37628998	937	937	937	937	0
170	20240605	171000	37628998	937	937	937	937	0
171	20240605	170900	37628998	937	937	937	937	0
172	20240605	170800	37628998	937	937	937	937	0
173	20240605	170700	37628998	937	937	937	937	0
174	20240605	170600	37628998	937	937	937	937	0
175	20240605	170500	37628998	937	937	937	937	0
176	20240605	170400	37628998	937	937	937	937	0
177	20240605	170300	37628998	937	937	937	937	0
178	20240605	170200	37628998	937	937	937	937	0
179	20240605	170100	37628998	937	937	937	937	0
180	20240605	170000	37628998	937	937	937	937	0
181	20240605	165900	37628998	937	937	937	937	0
182	20240605	165800	37628998	937	937	937	937	279
183	20240605	165700	37628998	937	937	937	937	0
184	20240605	165600	37628998	937	937	937	937	0
185	20240605	165500	37628998	937	937	937	937	0
186	20240605	165400	37628998	937	937	937	937	0
187	20240605	165300	37628998	937	937	937	937	0
188	20240605	165200	37628998	937	937	937	937	0
189	20240605	165100	37628998	937	937	937	937	0
190	20240605	165000	37628998	937	937	937	937	0
191	20240605	164900	37628998	937	937	937	937	0
192	20240605	164800	37628998	937	937	937	937	0
193	20240605	164700	37628998	937	937	937	937	0
194	20240605	164600	37628998	937	937	937	937	0
195	20240605	164500	37628998	937	937	937	937	0
196	20240605	164400	37628998	937	937	937	937	0
197	20240605	164300	37628998	937	937	937	937	0
198	20240605	164200	37628998	937	937	937	937	0
199	20240605	164100	37628998	937	937	937	937	0
200	20240605	164000	37628998	937	937	937	937	0
201	20240605	163900	37628998	937	937	937	937	0
202	20240605	163800	37628998	937	937	937	937	0
203	20240605	163700	37628998	937	937	937	937	0
204	20240605	163600	37628998	937	937	937	937	0
205	20240605	163500	37628998	937	937	937	937	0
206	20240605	163400	37628998	937	937	937	937	0
207	20240605	163300	37628998	937	937	937	937	0
208	20240605	163200	37628998	937	937	937	937	0
209	20240605	163100	37628998	937	937	937	937	0
210	20240605	163000	37628998	937	937	937	937	0
211	20240605	162900	37628998	937	937	937	937	0
212	20240605	162800	37628998	937	937	937	937	279
213	20240605	162700	37628998	937	937	937	937	0
214	20240605	162600	37628998	937	937	937	937	0
215	20240605	162500	37628998	937	937	937	937	0
216	20240605	162400	37628998	937	937	937	937	0
217	20240605	162300	37628998	937	937	937	937	0
218	20240605	162200	37628998	937	937	937	937	0
219	20240605	162100	37628998	937	937	937	937	0
220	20240605	162000	37628998	937	937	937	937	0
221	20240605	161900	37628998	937	937	937	937	0
222	20240605	161800	37628998	937	937	937	937	0
223	20240605	161700	37628998	937	937	937	937	0
224	20240605	161600	37628998	937	937	937	937	0
225	20240605	161500	37628998	937	937	937	937	0
226	20240605	161400	37628998	937	937	937	937	0
227	20240605	161300	37628998	937	937	937	937	0
228	20240605	161200	37628998	937	937	937	937	0
229	20240605	161100	37628998	937	937	937	937	0
230	20240605	161000	37628998	937	937	937	937	0
231	20240605	160900	37628998	937	937	937	937	0
232	20240605	160800	37628998	937	937	937	937	0
233	20240605	160700	37628998	937	937	937	937	0
234	20240605	160600	37628998	937	937	937	937	0
235	20240605	160500	37628998	937	937	937	937	0
236	20240605	160400	37628998	937	937	937	937	0
237	20240605	160300	37628998	937	937	937	937	0
238	20240605	160200	37628998	937	937	937	937	0
239	20240605	160100	37628998	937	937	937	937	0
240	20240605	160000	37628998	937	937	937	937	0
241	20240605	155900	37628998	937	937	937	937	0
242	20240605	155800	37628998	937	937	937	937	279
243	20240605	155700	37628998	937	937	937	937	0
244	20240605	155600	37628998	937	937	937	937	0
245	20240605	155500	37628998	937	937	937	937	0
246	20240605	155400	37628998	937	937	937	937	0
247	20240605	155300	37628998	937	937	937	937	0
248	20240605	155200	37628998	937	937	937	937	0
249	20240605	155100	37628998	937	937	937	937	0
250	20240605	155000	37628998	937	937	937	937	0
251	20240605	154900	37628998	937	937	937	937	0
252	20240605	154800	37628998	937	937	937	937	0
253	20240605	154700	37628998	937	937	937	937	0
254	20240605	154600	37628998	937	937	937	937	0
255	20240605	154500	37628998	937	937	937	937	0
256	20240605	154400	37628998	937	937	937	937	0
257	20240605	154300	37628998	937	937	937	937	0
258	20240605	154200	37628998	937	937	937	937	0
259	20240605	154100	37628998	937	937	937	937	0
260	20240605	154000	37628998	937	937	937	937	0
261	20240605	153900	37628998	937	937	937	937	0
262	20240605	153800	37628998	937	937	937	937	0
263	20240605	153700	37628998	937	937	937	937	0
264	20240605	153600	37628998	937	937	937	937	0
265	20240605	153500	37628998	937	937	937	937	0
266	20240605	153400	37628998	937	937	937	937	0
267	20240605	153300	37628998	937	937	937	937	0
268	20240605	153200	37628998	937	937	937	937	0
269	20240605	153100	37628998	937	937	937	937	0
270	20240605	153000	37628998	937	937	937	937	279
271	20240605	152900	37367575	924	924	924	924	0
272	20240605	152800	37367575	924	924	924	924	0
273	20240605	152700	37367575	924	924	924	924	0
274	20240605	152600	37367575	924	924	924	924	0
275	20240605	152500	37367575	924	924	924	924	0
276	20240605	152400	37367575	924	924	924	924	0
277	20240605	152300	37367575	924	924	924	924	0
278	20240605	152200	37367575	924	924	924	924	0
279	20240605	152100	37367575	924	924	924	924	0
280	20240605	152000	37367575	924	924	924	924	0
281	20240605	151900	37367575	924	924	924	924	70
282	20240605	151800	37302895	923	930	930	923	694
283	20240605	151700	36661326	931	936	936	931	500
284	20240605	151600	36195081	936	936	936	936	170
285	20240605	151500	36035961	936	936	936	936	9
286	20240605	151400	36027537	936	936	936	936	0
287	20240605	151300	36027537	936	936	936	936	10
288	20240605	151200	36018177	937	937	937	937	0
289	20240605	151100	36018177	937	937	937	937	0
290	20240605	151000	36018177	937	937	937	937	0
291	20240605	150900	36018177	937	937	937	937	58
292	20240605	150800	35963831	938	938	938	938	0
293	20240605	150700	35963831	938	938	938	938	0
294	20240605	150600	35963831	938	938	938	938	0
295	20240605	150500	35963831	938	938	938	938	100
296	20240605	150400	35870031	937	937	937	937	0
297	20240605	150300	35870031	937	937	937	937	0
298	20240605	150200	35870031	937	937	937	937	0
299	20240605	150100	35870031	937	937	937	937	0
300	20240605	150000	35870031	937	937	937	937	0
301	20240605	145900	35870031	937	937	937	937	70
302	20240605	145800	35804441	937	937	937	937	100
303	20240605	145700	35710741	939	939	939	939	2
304	20240605	145600	35708863	937	937	937	937	0
305	20240605	145500	35708863	937	937	937	937	0
306	20240605	145400	35708863	937	937	937	937	0
307	20240605	145300	35708863	937	937	937	937	0
308	20240605	145200	35708863	937	937	937	937	0
309	20240605	145100	35708863	937	937	937	937	0
310	20240605	145000	35708863	937	937	937	937	0
311	20240605	144900	35708863	937	938	938	937	19
312	20240605	144800	35691058	939	939	939	939	0
313	20240605	144700	35691058	939	939	939	939	0
314	20240605	144600	35691058	939	939	939	939	0
315	20240605	144500	35691058	939	939	939	939	0
316	20240605	144400	35691058	939	939	939	939	0
317	20240605	144300	35691058	939	939	939	939	1
318	20240605	144200	35690119	932	932	932	932	0
319	20240605	144100	35690119	932	932	932	932	0
320	20240605	144000	35690119	932	932	932	932	0
321	20240605	143900	35690119	932	932	932	932	0
322	20240605	143800	35690119	932	932	932	932	0
323	20240605	143700	35690119	932	932	932	932	17
324	20240605	143600	35674275	932	932	932	932	0
325	20240605	143500	35674275	932	932	932	932	10
326	20240605	143400	35664955	932	932	932	932	0
327	20240605	143300	35664955	932	932	932	932	0
328	20240605	143200	35664955	932	932	932	932	0
329	20240605	143100	35664955	932	932	932	932	0
330	20240605	143000	35664955	932	932	932	932	0
331	20240605	142900	35664955	932	932	932	932	0
332	20240605	142800	35664955	932	932	932	932	0
333	20240605	142700	35664955	932	932	932	932	0
334	20240605	142600	35664955	932	932	932	932	3
335	20240605	142500	35662159	932	932	932	932	0
336	20240605	142400	35662159	932	932	932	932	0
337	20240605	142300	35662159	932	932	932	932	0
338	20240605	142200	35662159	932	932	932	932	0
339	20240605	142100	35662159	932	932	932	932	0
340	20240605	142000	35662159	932	932	932	932	0
341	20240605	141900	35662159	932	932	932	932	0
342	20240605	141800	35662159	932	932	932	932	170
343	20240605	141700	35503719	932	932	932	932	100
344	20240605	141600	35410519	940	940	940	940	0
345	20240605	141500	35410519	940	940	940	940	0
346	20240605	141400	35410519	940	940	940	940	0
347	20240605	141300	35410519	940	940	940	940	0
348	20240605	141200	35410519	940	940	940	940	0
349	20240605	141100	35410519	940	940	940	940	0
350	20240605	141000	35410519	940	940	940	940	0
351	20240605	140900	35410519	940	941	941	940	3581
352	20240605	140800	32044000	947	947	947	947	0
353	20240605	140700	32044000	947	946	947	946	5
354	20240605	140600	32039267	946	946	946	946	0
355	20240605	140500	32039267	946	946	946	946	0
356	20240605	140400	32039267	946	946	946	946	0
357	20240605	140300	32039267	946	946	946	946	0
358	20240605	140200	32039267	946	945	946	945	500
359	20240605	140100	31566339	945	945	945	945	0
360	20240605	140000	31566339	945	945	945	945	2
361	20240605	135900	31564449	941	941	941	941	0
362	20240605	135800	31564449	941	941	941	941	8
363	20240605	135700	31556921	941	941	941	941	0
364	20240605	135600	31556921	941	941	941	941	0
365	20240605	135500	31556921	941	941	941	941	0
366	20240605	135400	31556921	941	941	941	941	1449
367	20240605	135300	30193412	941	941	941	941	0
368	20240605	135200	30193412	941	941	941	941	0
369	20240605	135100	30193412	941	941	941	941	0
370	20240605	135000	30193412	941	941	941	941	0
371	20240605	134900	30193412	941	941	941	941	0
372	20240605	134800	30193412	941	941	941	941	172
373	20240605	134700	30031560	947	947	947	947	0
374	20240605	134600	30031560	947	947	947	947	0
375	20240605	134500	30031560	947	947	947	947	2
376	20240605	134400	30029666	941	942	942	941	2001
377	20240605	134300	28146681	948	948	948	948	0
378	20240605	134200	28146681	948	948	948	948	10
379	20240605	134100	28137201	949	949	949	949	0
380	20240605	134000	28137201	949	949	949	949	0
381	20240605	133900	28137201	949	949	949	949	0
382	20240605	133800	28137201	949	945	949	945	1123
383	20240605	133700	27075850	945	945	945	945	0
384	20240605	133600	27075850	945	945	945	945	0
385	20240605	133500	27075850	945	945	945	945	0
386	20240605	133400	27075850	945	945	945	945	0
387	20240605	133300	27075850	945	945	945	945	0
388	20240605	133200	27075850	945	942	945	942	2
389	20240605	133100	27073963	945	945	945	945	5
390	20240605	133000	27069238	942	941	942	941	63
391	20240605	132900	27009942	943	941	943	941	367
392	20240605	132800	26664467	941	939	941	939	664
393	20240605	132700	26040418	938	938	938	938	0
394	20240605	132600	26040418	938	938	938	938	165
395	20240605	132500	25885648	938	935	938	935	3467
396	20240605	132400	22644000	935	935	935	935	0
397	20240605	132300	22644000	935	935	935	935	0
398	20240605	132200	22644000	935	935	935	935	0
399	20240605	132100	22644000	935	935	935	935	0
400	20240605	132000	22644000	935	935	935	935	0
401	20240605	131900	22644000	935	935	935	935	0
402	20240605	131800	22644000	935	935	935	935	1161
403	20240605	131700	21558465	934	934	934	934	124
404	20240605	131600	21442649	934	934	934	934	0
405	20240605	131500	21442649	934	934	934	934	0
406	20240605	131400	21442649	934	934	934	934	0
407	20240605	131300	21442649	934	934	934	934	0
408	20240605	131200	21442649	934	934	934	934	100
409	20240605	131100	21349249	930	930	930	930	0
410	20240605	131000	21349249	930	930	930	930	0
411	20240605	130900	21349249	930	930	930	930	223
412	20240605	130800	21141859	930	930	930	930	1
413	20240605	130700	21140929	928	928	928	928	350
414	20240605	130600	20816129	928	928	928	928	932
415	20240605	130500	19951233	923	923	923	923	0
416	20240605	130400	19951233	923	928	928	923	1543
417	20240605	130300	18525702	924	924	924	924	0
418	20240605	130200	18525702	924	924	924	924	0
419	20240605	130100	18525702	924	924	924	924	0
420	20240605	130000	18525702	924	933	933	924	520
421	20240605	125900	18044914	935	935	935	935	0
422	20240605	125800	18044914	935	935	935	935	0
423	20240605	125700	18044914	935	935	935	935	0
424	20240605	125600	18044914	935	935	935	935	0
425	20240605	125500	18044914	935	935	935	935	0
426	20240605	125400	18044914	935	935	935	935	0
427	20240605	125300	18044914	935	935	935	935	0
428	20240605	125200	18044914	935	935	935	935	0
429	20240605	125100	18044914	935	935	935	935	0
430	20240605	125000	18044914	935	935	935	935	0
431	20240605	124900	18044914	935	935	935	935	0
432	20240605	124800	18044914	935	935	935	935	0
433	20240605	124700	18044914	935	935	935	935	0
434	20240605	124600	18044914	935	935	935	935	0
435	20240605	124500	18044914	935	935	935	935	0
436	20240605	124400	18044914	935	935	935	935	0
437	20240605	124300	18044914	935	935	935	935	0
438	20240605	124200	18044914	935	935	935	935	0
439	20240605	124100	18044914	935	935	935	935	0
440	20240605	124000	18044914	935	935	935	935	0
441	20240605	123900	18044914	935	935	935	935	0
442	20240605	123800	18044914	935	935	935	935	0
443	20240605	123700	18044914	935	935	935	935	0
444	20240605	123600	18044914	935	935	935	935	0
445	20240605	123500	18044914	935	935	935	935	0
446	20240605	123400	18044914	935	935	935	935	0
447	20240605	123300	18044914	935	935	935	935	0
448	20240605	123200	18044914	935	935	935	935	0
449	20240605	123100	18044914	935	935	935	935	0
450	20240605	123000	18044914	935	935	935	935	0
451	20240605	122900	18044914	935	935	935	935	0
452	20240605	122800	18044914	935	935	935	935	0
453	20240605	122700	18044914	935	935	935	935	0
454	20240605	122600	18044914	935	935	935	935	0
455	20240605	122500	18044914	935	935	935	935	0
456	20240605	122400	18044914	935	935	935	935	10
457	20240605	122300	18035564	935	935	935	935	0
458	20240605	122200	18035564	935	935	935	935	0
459	20240605	122100	18035564	935	935	935	935	0
460	20240605	122000	18035564	935	935	935	935	0
461	20240605	121900	18035564	935	935	935	935	0
462	20240605	121800	18035564	935	935	935	935	0
463	20240605	121700	18035564	935	934	935	934	10
464	20240605	121600	18026220	931	931	931	931	0
465	20240605	121500	18026220	931	931	931	931	0
466	20240605	121400	18026220	931	931	931	931	0
467	20240605	121300	18026220	931	931	931	931	0
468	20240605	121200	18026220	931	931	931	931	0
469	20240605	121100	18026220	931	931	931	931	0
470	20240605	121000	18026220	931	931	931	931	0
471	20240605	120900	18026220	931	931	931	931	0
472	20240605	120800	18026220	931	931	931	931	0
473	20240605	120700	18026220	931	931	931	931	0
474	20240605	120600	18026220	931	931	931	931	0
475	20240605	120500	18026220	931	931	931	931	0
476	20240605	120400	18026220	931	931	931	931	0
477	20240605	120300	18026220	931	931	931	931	0
478	20240605	120200	18026220	931	931	931	931	0
479	20240605	120100	18026220	931	934	934	931	12
480	20240605	120000	18015034	935	935	935	935	0
481	20240605	115900	18015034	935	935	935	935	0
482	20240605	115800	18015034	935	937	937	935	6
483	20240605	115700	18009418	938	938	938	938	0
484	20240605	115600	18009418	938	938	938	938	0
485	20240605	115500	18009418	938	938	938	938	0
486	20240605	115400	18009418	938	938	938	938	270
487	20240605	115300	17756158	938	938	938	938	0
488	20240605	115200	17756158	938	938	938	938	10
489	20240605	115100	17746778	938	938	938	938	10
490	20240605	115000	17737398	938	938	938	938	23
491	20240605	114900	17715824	938	938	938	938	10
492	20240605	114800	17706444	939	939	939	939	0
493	20240605	114700	17706444	939	939	939	939	0
494	20240605	114600	17706444	939	939	939	939	0
495	20240605	114500	17706444	939	939	939	939	0
496	20240605	114400	17706444	939	939	939	939	0
497	20240605	114300	17706444	939	939	939	939	0
498	20240605	114200	17706444	939	939	939	939	0
499	20240605	114100	17706444	939	939	939	939	0
500	20240605	114000	17706444	939	939	939	939	0
501	20240605	113900	17706444	939	939	939	939	0
502	20240605	113800	17706444	939	939	939	939	2
503	20240605	113700	17704566	938	938	938	938	1
504	20240605	113600	17703628	940	940	940	940	0
505	20240605	113500	17703628	940	940	940	940	0
506	20240605	113400	17703628	940	940	940	940	0
507	20240605	113300	17703628	940	940	940	940	0
508	20240605	113200	17703628	940	940	940	940	0
509	20240605	113100	17703628	940	940	940	940	0
510	20240605	113000	17703628	940	940	940	940	0
511	20240605	112900	17703628	940	940	940	940	0
512	20240605	112800	17703628	940	940	940	940	0
513	20240605	112700	17703628	940	940	940	940	0
514	20240605	112600	17703628	940	940	940	940	0
515	20240605	112500	17703628	940	940	940	940	0
516	20240605	112400	17703628	940	940	940	940	0
517	20240605	112300	17703628	940	940	940	940	0
518	20240605	112200	17703628	940	940	940	940	0
519	20240605	112100	17703628	940	940	940	940	0
520	20240605	112000	17703628	940	940	940	940	0
521	20240605	111900	17703628	940	940	940	940	0
522	20240605	111800	17703628	940	940	940	940	0
523	20240605	111700	17703628	940	940	940	940	2
524	20240605	111600	17701748	940	940	940	940	0
525	20240605	111500	17701748	940	940	940	940	20
526	20240605	111400	17682948	940	940	940	940	0
527	20240605	111300	17682948	940	940	940	940	0
528	20240605	111200	17682948	940	938	940	938	40
529	20240605	111100	17645393	938	936	938	936	30
530	20240605	111000	17617294	936	935	936	935	2
531	20240605	110900	17615423	930	930	930	930	230
532	20240605	110800	17401523	930	930	930	930	0
533	20240605	110700	17401523	930	935	935	930	1259
534	20240605	110600	16229723	934	934	934	934	27
535	20240605	110500	16204505	932	932	932	932	118
536	20240605	110400	16094529	930	930	930	930	0
537	20240605	110300	16094529	930	930	930	930	0
538	20240605	110200	16094529	930	930	930	930	0
539	20240605	110100	16094529	930	930	930	930	0
540	20240605	110000	16094529	930	930	930	930	0
541	20240605	105900	16094529	930	930	930	930	0
542	20240605	105800	16094529	930	930	930	930	1
543	20240605	105700	16093599	930	934	934	930	18
544	20240605	105600	16076839	935	935	935	935	0
545	20240605	105500	16076839	935	935	935	935	0
546	20240605	105400	16076839	935	935	935	935	50
547	20240605	105300	16030089	935	935	935	935	1800
548	20240605	105200	14347089	930	930	930	930	0
549	20240605	105100	14347089	930	930	930	930	0
550	20240605	105000	14347089	930	930	930	930	0
551	20240605	104900	14347089	930	930	930	930	18
552	20240605	104800	14330349	935	935	935	935	11
553	20240605	104700	14320064	935	935	935	935	0
554	20240605	104600	14320064	935	935	935	935	0
555	20240605	104500	14320064	935	935	935	935	11
556	20240605	104400	14309779	932	932	932	932	0
557	20240605	104300	14309779	932	932	932	932	9
558	20240605	104200	14301391	922	922	922	922	0
559	20240605	104100	14301391	922	922	922	922	18
560	20240605	104000	14284795	925	925	925	925	0
561	20240605	103900	14284795	925	925	925	925	0
562	20240605	103800	14284795	925	925	925	925	0
563	20240605	103700	14284795	925	925	925	925	0
564	20240605	103600	14284795	925	925	925	925	0
565	20240605	103500	14284795	925	925	925	925	0
566	20240605	103400	14284795	925	925	925	925	0
567	20240605	103300	14284795	925	923	925	923	18
568	20240605	103200	14268163	935	935	935	935	0
569	20240605	103100	14268163	935	935	935	935	0
570	20240605	103000	14268163	935	935	935	935	0
571	20240605	102900	14268163	935	935	935	935	0
572	20240605	102800	14268163	935	935	935	935	0
573	20240605	102700	14268163	935	935	935	935	0
574	20240605	102600	14268163	935	935	935	935	0
575	20240605	102500	14268163	935	935	935	935	0
576	20240605	102400	14268163	935	935	935	935	0
577	20240605	102300	14268163	935	935	935	935	0
578	20240605	102200	14268163	935	935	935	935	0
579	20240605	102100	14268163	935	935	935	935	0
580	20240605	102000	14268163	935	935	935	935	0
581	20240605	101900	14268163	935	935	935	935	1
582	20240605	101800	14267228	931	931	931	931	189
583	20240605	101700	14091269	930	925	930	925	12888
584	20240605	101600	2107136	921	921	921	921	0
585	20240605	101500	2107136	921	921	921	921	1
586	20240605	101400	2106215	921	921	921	921	0
587	20240605	101300	2106215	921	921	921	921	0
588	20240605	101200	2106215	921	921	921	921	0
589	20240605	101100	2106215	921	921	921	921	0
590	20240605	101000	2106215	921	922	922	921	200
591	20240605	100900	1921888	925	925	925	925	14
592	20240605	100800	1908938	925	925	925	925	0
593	20240605	100700	1908938	925	925	925	925	0
594	20240605	100600	1908938	925	925	925	925	0
595	20240605	100500	1908938	925	925	925	925	0
596	20240605	100400	1908938	925	925	925	925	0
597	20240605	100300	1908938	925	925	925	925	0
598	20240605	100200	1908938	925	925	925	925	0
599	20240605	100100	1908938	925	925	925	925	0
600	20240605	100000	1908938	925	925	925	925	0
601	20240605	095900	1908938	925	925	925	925	100
602	20240605	095800	1816438	925	925	925	925	0
603	20240605	095700	1816438	925	925	925	925	4
604	20240605	095600	1812738	925	925	925	925	65
605	20240605	095500	1752613	925	925	925	925	150
606	20240605	095400	1613863	921	921	921	921	12
607	20240605	095300	1602811	921	921	921	921	34
608	20240605	095200	1571497	925	925	925	925	0
609	20240605	095100	1571497	925	925	925	925	21
610	20240605	095000	1552072	925	925	925	925	0
611	20240605	094900	1552072	925	925	925	925	0
612	20240605	094800	1552072	925	925	925	925	0
613	20240605	094700	1552072	925	925	925	925	5
614	20240605	094600	1547447	925	925	925	925	0
615	20240605	094500	1547447	925	925	925	925	0
616	20240605	094400	1547447	925	925	925	925	0
617	20240605	094300	1547447	925	925	925	925	0
618	20240605	094200	1547447	925	925	925	925	0
619	20240605	094100	1547447	925	925	925	925	0
620	20240605	094000	1547447	925	925	925	925	0
621	20240605	093900	1547447	925	925	925	925	0
622	20240605	093800	1547447	925	925	925	925	1
623	20240605	093700	1546522	921	921	921	921	0
624	20240605	093600	1546522	921	921	921	921	4
625	20240605	093500	1542838	921	921	921	921	0
626	20240605	093400	1542838	921	921	921	921	4
627	20240605	093300	1539154	925	925	925	925	2
628	20240605	093200	1537304	921	923	929	921	295
629	20240605	093100	1265009	923	928	929	923	14
630	20240605	093000	1252035	923	923	923	923	0
631	20240605	092900	1252035	923	923	923	923	4
632	20240605	092800	1248343	923	923	923	923	0
633	20240605	092700	1248343	923	923	923	923	4
634	20240605	092600	1244651	921	921	921	921	0
635	20240605	092500	1244651	921	921	921	921	4
636	20240605	092400	1240967	921	921	921	921	0
637	20240605	092300	1240967	921	921	921	921	4
638	20240605	092200	1237283	921	921	921	921	4
639	20240605	092100	1233599	921	921	921	921	0
640	20240605	092000	1233599	921	921	921	921	4
641	20240605	091900	1229915	921	921	921	921	0
642	20240605	091800	1229915	921	921	921	921	4
643	20240605	091700	1226231	921	921	921	921	0
644	20240605	091600	1226231	921	921	921	921	4
645	20240605	091500	1222547	919	919	919	919	0
646	20240605	091400	1222547	919	919	919	919	4
647	20240605	091300	1218871	920	921	921	920	4
648	20240605	091200	1215190	921	921	921	921	0
649	20240605	091100	1215190	921	922	922	921	4
650	20240605	091000	1211504	923	923	923	923	0
651	20240605	090900	1211504	923	926	926	923	4
652	20240605	090800	1207806	929	929	929	929	50
653	20240605	090700	1161356	929	929	929	924	6
654	20240605	090600	1155800	919	919	919	919	0
655	20240605	090500	1155800	919	919	919	919	4
656	20240605	090400	1152124	919	919	919	919	0
657	20240605	090300	1152124	919	920	920	919	4
658	20240605	090200	1148446	929	918	929	918	5
659	20240605	090100	1143845	929	929	929	929	0
660	20240605	090000	1143845	929	930	930	929	1230