KissMeData/050090/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	193200	73078854	999	999	999	999	213
3	20240604	193100	73078854	999	999	999	999	0
4	20240604	193000	73078854	999	999	999	999	0
5	20240604	192900	73078854	999	999	999	999	0
6	20240604	192800	73078854	999	999	999	999	0
7	20240604	192700	73078854	999	999	999	999	0
8	20240604	192600	73078854	999	999	999	999	0
9	20240604	192500	73078854	999	999	999	999	0
10	20240604	192400	73078854	999	999	999	999	0
11	20240604	192300	73078854	999	999	999	999	0
12	20240604	192200	73078854	999	999	999	999	0
13	20240604	192100	73078854	999	999	999	999	0
14	20240604	192000	73078854	999	999	999	999	0
15	20240604	191900	73078854	999	999	999	999	0
16	20240604	191800	73078854	999	999	999	999	0
17	20240604	191700	73078854	999	999	999	999	0
18	20240604	191600	73078854	999	999	999	999	0
19	20240604	191500	73078854	999	999	999	999	0
20	20240604	191400	73078854	999	999	999	999	0
21	20240604	191300	73078854	999	999	999	999	0
22	20240604	191200	73078854	999	999	999	999	0
23	20240604	191100	73078854	999	999	999	999	0
24	20240604	191000	73078854	999	999	999	999	0
25	20240604	190900	73078854	999	999	999	999	0
26	20240604	190800	73078854	999	999	999	999	0
27	20240604	190700	73078854	999	999	999	999	0
28	20240604	190600	73078854	999	999	999	999	0
29	20240604	190500	73078854	999	999	999	999	0
30	20240604	190400	73078854	999	999	999	999	0
31	20240604	190300	73078854	999	999	999	999	0
32	20240604	190200	73078854	999	999	999	999	213
33	20240604	190100	73078854	999	999	999	999	0
34	20240604	190000	73078854	999	999	999	999	0
35	20240604	185900	73078854	999	999	999	999	0
36	20240604	185800	73078854	999	999	999	999	0
37	20240604	185700	73078854	999	999	999	999	0
38	20240604	185600	73078854	999	999	999	999	0
39	20240604	185500	73078854	999	999	999	999	0
40	20240604	185400	73078854	999	999	999	999	0
41	20240604	185300	73078854	999	999	999	999	0
42	20240604	185200	73078854	999	999	999	999	0
43	20240604	185100	73078854	999	999	999	999	0
44	20240604	185000	73078854	999	999	999	999	0
45	20240604	184900	73078854	999	999	999	999	0
46	20240604	184800	73078854	999	999	999	999	0
47	20240604	184700	73078854	999	999	999	999	0
48	20240604	184600	73078854	999	999	999	999	0
49	20240604	184500	73078854	999	999	999	999	0
50	20240604	184400	73078854	999	999	999	999	0
51	20240604	184300	73078854	999	999	999	999	0
52	20240604	184200	73078854	999	999	999	999	0
53	20240604	184100	73078854	999	999	999	999	0
54	20240604	184000	73078854	999	999	999	999	0
55	20240604	183900	73078854	999	999	999	999	0
56	20240604	183800	73078854	999	999	999	999	0
57	20240604	183700	73078854	999	999	999	999	0
58	20240604	183600	73078854	999	999	999	999	0
59	20240604	183500	73078854	999	999	999	999	0
60	20240604	183400	73078854	999	999	999	999	0
61	20240604	183300	73078854	999	999	999	999	0
62	20240604	183200	73078854	999	999	999	999	213
63	20240604	183100	73078854	999	999	999	999	0
64	20240604	183000	73078854	999	999	999	999	0
65	20240604	182900	73078854	999	999	999	999	0
66	20240604	182800	73078854	999	999	999	999	0
67	20240604	182700	73078854	999	999	999	999	0
68	20240604	182600	73078854	999	999	999	999	0
69	20240604	182500	73078854	999	999	999	999	0
70	20240604	182400	73078854	999	999	999	999	0
71	20240604	182300	73078854	999	999	999	999	0
72	20240604	182200	73078854	999	999	999	999	0
73	20240604	182100	73078854	999	999	999	999	0
74	20240604	182000	73078854	999	999	999	999	0
75	20240604	181900	73078854	999	999	999	999	0
76	20240604	181800	73078854	999	999	999	999	0
77	20240604	181700	73078854	999	999	999	999	0
78	20240604	181600	73078854	999	999	999	999	0
79	20240604	181500	73078854	999	999	999	999	0
80	20240604	181400	73078854	999	999	999	999	0
81	20240604	181300	73078854	999	999	999	999	0
82	20240604	181200	73078854	999	999	999	999	0
83	20240604	181100	73078854	999	999	999	999	0
84	20240604	181000	73078854	999	999	999	999	0
85	20240604	180900	73078854	999	999	999	999	0
86	20240604	180800	73078854	999	999	999	999	0
87	20240604	180700	73078854	999	999	999	999	0
88	20240604	180600	73078854	999	999	999	999	0
89	20240604	180500	73078854	999	999	999	999	0
90	20240604	180400	73078854	999	999	999	999	0
91	20240604	180300	73078854	999	999	999	999	0
92	20240604	180200	73078854	999	999	999	999	213
93	20240604	180100	73078854	999	999	999	999	0
94	20240604	180000	73078854	999	999	999	999	0
95	20240604	175900	73078854	999	999	999	999	0
96	20240604	175800	73078854	999	999	999	999	0
97	20240604	175700	73078854	999	999	999	999	0
98	20240604	175600	73078854	999	999	999	999	0
99	20240604	175500	73078854	999	999	999	999	0
100	20240604	175400	73078854	999	999	999	999	0
101	20240604	175300	73078854	999	999	999	999	0
102	20240604	175200	73078854	999	999	999	999	0
103	20240604	175100	73078854	999	999	999	999	0
104	20240604	175000	73078854	999	999	999	999	0
105	20240604	174900	73078854	999	999	999	999	0
106	20240604	174800	73078854	999	999	999	999	0
107	20240604	174700	73078854	999	999	999	999	0
108	20240604	174600	73078854	999	999	999	999	0
109	20240604	174500	73078854	999	999	999	999	0
110	20240604	174400	73078854	999	999	999	999	0
111	20240604	174300	73078854	999	999	999	999	0
112	20240604	174200	73078854	999	999	999	999	0
113	20240604	174100	73078854	999	999	999	999	0
114	20240604	174000	73078854	999	999	999	999	0
115	20240604	173900	73078854	999	999	999	999	0
116	20240604	173800	73078854	999	999	999	999	0
117	20240604	173700	73078854	999	999	999	999	0
118	20240604	173600	73078854	999	999	999	999	0
119	20240604	173500	73078854	999	999	999	999	0
120	20240604	173400	73078854	999	999	999	999	0
121	20240604	173300	73078854	999	999	999	999	0
122	20240604	173200	73078854	999	999	999	999	213
123	20240604	173100	73078854	999	999	999	999	0
124	20240604	173000	73078854	999	999	999	999	0
125	20240604	172900	73078854	999	999	999	999	0
126	20240604	172800	73078854	999	999	999	999	0
127	20240604	172700	73078854	999	999	999	999	0
128	20240604	172600	73078854	999	999	999	999	0
129	20240604	172500	73078854	999	999	999	999	0
130	20240604	172400	73078854	999	999	999	999	0
131	20240604	172300	73078854	999	999	999	999	0
132	20240604	172200	73078854	999	999	999	999	0
133	20240604	172100	73078854	999	999	999	999	0
134	20240604	172000	73078854	999	999	999	999	0
135	20240604	171900	73078854	999	999	999	999	0
136	20240604	171800	73078854	999	999	999	999	0
137	20240604	171700	73078854	999	999	999	999	0
138	20240604	171600	73078854	999	999	999	999	0
139	20240604	171500	73078854	999	999	999	999	0
140	20240604	171400	73078854	999	999	999	999	0
141	20240604	171300	73078854	999	999	999	999	0
142	20240604	171200	73078854	999	999	999	999	0
143	20240604	171100	73078854	999	999	999	999	0
144	20240604	171000	73078854	999	999	999	999	0
145	20240604	170900	73078854	999	999	999	999	0
146	20240604	170800	73078854	999	999	999	999	0
147	20240604	170700	73078854	999	999	999	999	0
148	20240604	170600	73078854	999	999	999	999	0
149	20240604	170500	73078854	999	999	999	999	0
150	20240604	170400	73078854	999	999	999	999	0
151	20240604	170300	73078854	999	999	999	999	0
152	20240604	170200	73078854	999	999	999	999	213
153	20240604	170100	73078854	999	999	999	999	0
154	20240604	170000	73078854	999	999	999	999	0
155	20240604	165900	73078854	999	999	999	999	0
156	20240604	165800	73078854	999	999	999	999	0
157	20240604	165700	73078854	999	999	999	999	0
158	20240604	165600	73078854	999	999	999	999	0
159	20240604	165500	73078854	999	999	999	999	0
160	20240604	165400	73078854	999	999	999	999	0
161	20240604	165300	73078854	999	999	999	999	0
162	20240604	165200	73078854	999	999	999	999	0
163	20240604	165100	73078854	999	999	999	999	0
164	20240604	165000	73078854	999	999	999	999	0
165	20240604	164900	73078854	999	999	999	999	0
166	20240604	164800	73078854	999	999	999	999	0
167	20240604	164700	73078854	999	999	999	999	0
168	20240604	164600	73078854	999	999	999	999	0
169	20240604	164500	73078854	999	999	999	999	0
170	20240604	164400	73078854	999	999	999	999	0
171	20240604	164300	73078854	999	999	999	999	0
172	20240604	164200	73078854	999	999	999	999	0
173	20240604	164100	73078854	999	999	999	999	0
174	20240604	164000	73078854	999	999	999	999	0
175	20240604	163900	73078854	999	999	999	999	0
176	20240604	163800	73078854	999	999	999	999	0
177	20240604	163700	73078854	999	999	999	999	0
178	20240604	163600	73078854	999	999	999	999	0
179	20240604	163500	73078854	999	999	999	999	0
180	20240604	163400	73078854	999	999	999	999	0
181	20240604	163300	73078854	999	999	999	999	0
182	20240604	163200	73078854	999	999	999	999	213
183	20240604	163100	73078854	999	999	999	999	0
184	20240604	163000	73078854	999	999	999	999	0
185	20240604	162900	73078854	999	999	999	999	0
186	20240604	162800	73078854	999	999	999	999	0
187	20240604	162700	73078854	999	999	999	999	0
188	20240604	162600	73078854	999	999	999	999	0
189	20240604	162500	73078854	999	999	999	999	0
190	20240604	162400	73078854	999	999	999	999	0
191	20240604	162300	73078854	999	999	999	999	0
192	20240604	162200	73078854	999	999	999	999	0
193	20240604	162100	73078854	999	999	999	999	0
194	20240604	162000	73078854	999	999	999	999	0
195	20240604	161900	73078854	999	999	999	999	0
196	20240604	161800	73078854	999	999	999	999	0
197	20240604	161700	73078854	999	999	999	999	0
198	20240604	161600	73078854	999	999	999	999	0
199	20240604	161500	73078854	999	999	999	999	0
200	20240604	161400	73078854	999	999	999	999	0
201	20240604	161300	73078854	999	999	999	999	0
202	20240604	161200	73078854	999	999	999	999	0
203	20240604	161100	73078854	999	999	999	999	0
204	20240604	161000	73078854	999	999	999	999	0
205	20240604	160900	73078854	999	999	999	999	0
206	20240604	160800	73078854	999	999	999	999	0
207	20240604	160700	73078854	999	999	999	999	0
208	20240604	160600	73078854	999	999	999	999	0
209	20240604	160500	73078854	999	999	999	999	0
210	20240604	160400	73078854	999	999	999	999	0
211	20240604	160300	73078854	999	999	999	999	0
212	20240604	160200	73078854	999	999	999	999	213
213	20240604	160100	73078854	999	999	999	999	0
214	20240604	160000	73078854	999	999	999	999	0
215	20240604	155900	73078854	999	999	999	999	0
216	20240604	155800	73078854	999	999	999	999	0
217	20240604	155700	73078854	999	999	999	999	0
218	20240604	155600	73078854	999	999	999	999	0
219	20240604	155500	73078854	999	999	999	999	0
220	20240604	155400	73078854	999	999	999	999	0
221	20240604	155300	73078854	999	999	999	999	0
222	20240604	155200	73078854	999	999	999	999	0
223	20240604	155100	73078854	999	999	999	999	0
224	20240604	155000	73078854	999	999	999	999	0
225	20240604	154900	73078854	999	999	999	999	0
226	20240604	154800	73078854	999	999	999	999	0
227	20240604	154700	73078854	999	999	999	999	0
228	20240604	154600	73078854	999	999	999	999	0
229	20240604	154500	73078854	999	999	999	999	0
230	20240604	154400	73078854	999	999	999	999	0
231	20240604	154300	73078854	999	999	999	999	0
232	20240604	154200	73078854	999	999	999	999	0
233	20240604	154100	73078854	999	999	999	999	0
234	20240604	154000	73078854	999	999	999	999	0
235	20240604	153900	73078854	999	999	999	999	0
236	20240604	153800	73078854	999	999	999	999	0
237	20240604	153700	73078854	999	999	999	999	0
238	20240604	153600	73078854	999	999	999	999	0
239	20240604	153500	73078854	999	999	999	999	0
240	20240604	153400	73078854	999	999	999	999	0
241	20240604	153300	73078854	999	999	999	999	0
242	20240604	153200	73078854	999	999	999	999	213
243	20240604	153100	73078854	999	999	999	999	0
244	20240604	153000	73078854	999	999	999	999	213
245	20240604	152900	72866067	994	994	994	994	0
246	20240604	152800	72866067	994	994	994	994	0
247	20240604	152700	72866067	994	994	994	994	0
248	20240604	152600	72866067	994	994	994	994	0
249	20240604	152500	72866067	994	994	994	994	0
250	20240604	152400	72866067	994	994	994	994	0
251	20240604	152300	72866067	994	994	994	994	0
252	20240604	152200	72866067	994	994	994	994	0
253	20240604	152100	72866067	994	994	994	994	0
254	20240604	152000	72866067	994	994	994	994	0
255	20240604	151900	72866067	994	994	994	994	30
256	20240604	151800	72836247	994	994	994	994	0
257	20240604	151700	72836247	994	994	994	994	0
258	20240604	151600	72836247	994	994	994	994	0
259	20240604	151500	72836247	994	994	994	994	0
260	20240604	151400	72836247	994	994	994	994	0
261	20240604	151300	72836247	994	994	994	994	0
262	20240604	151200	72836247	994	994	994	994	0
263	20240604	151100	72836247	994	994	994	994	109
264	20240604	151000	72727901	999	999	999	999	407
265	20240604	150900	72321308	1000	1000	1000	1000	100
266	20240604	150800	72221308	1000	1000	1000	1000	432
267	20240604	150700	71789308	999	999	999	999	0
268	20240604	150600	71789308	999	999	999	999	0
269	20240604	150500	71789308	999	999	999	999	0
270	20240604	150400	71789308	999	999	999	999	0
271	20240604	150300	71789308	999	999	999	999	0
272	20240604	150200	71789308	999	999	999	999	0
273	20240604	150100	71789308	999	999	999	999	0
274	20240604	150000	71789308	999	999	999	999	0
275	20240604	145900	71789308	999	999	999	999	0
276	20240604	145800	71789308	999	999	999	999	0
277	20240604	145700	71789308	999	999	999	999	0
278	20240604	145600	71789308	999	999	999	999	0
279	20240604	145500	71789308	999	999	999	999	0
280	20240604	145400	71789308	999	999	999	999	0
281	20240604	145300	71789308	999	999	999	999	0
282	20240604	145200	71789308	999	999	999	999	0
283	20240604	145100	71789308	999	999	999	999	0
284	20240604	145000	71789308	999	999	999	999	0
285	20240604	144900	71789308	999	999	999	999	0
286	20240604	144800	71789308	999	999	999	999	0
287	20240604	144700	71789308	999	999	999	999	100
288	20240604	144600	71689408	1000	1000	1000	1000	0
289	20240604	144500	71689408	1000	1000	1000	1000	0
290	20240604	144400	71689408	1000	1000	1000	1000	0
291	20240604	144300	71689408	1000	1000	1000	1000	0
292	20240604	144200	71689408	1000	1000	1000	1000	0
293	20240604	144100	71689408	1000	1000	1000	1000	0
294	20240604	144000	71689408	1000	1000	1000	1000	5
295	20240604	143900	71684408	1000	1000	1000	1000	0
296	20240604	143800	71684408	1000	1000	1000	1000	0
297	20240604	143700	71684408	1000	1000	1000	1000	0
298	20240604	143600	71684408	1000	1000	1000	1000	0
299	20240604	143500	71684408	1000	1000	1000	1000	0
300	20240604	143400	71684408	1000	1000	1000	1000	0
301	20240604	143300	71684408	1000	1000	1000	1000	10
302	20240604	143200	71674408	999	999	999	999	0
303	20240604	143100	71674408	999	999	999	999	0
304	20240604	143000	71674408	999	999	999	999	0
305	20240604	142900	71674408	999	999	999	999	0
306	20240604	142800	71674408	999	999	999	999	0
307	20240604	142700	71674408	999	999	999	999	0
308	20240604	142600	71674408	999	999	999	999	0
309	20240604	142500	71674408	999	999	999	999	0
310	20240604	142400	71674408	999	999	999	999	455
311	20240604	142300	71219863	999	999	999	999	0
312	20240604	142200	71219863	999	999	999	999	0
313	20240604	142100	71219863	999	999	999	999	0
314	20240604	142000	71219863	999	999	999	999	0
315	20240604	141900	71219863	999	999	999	999	0
316	20240604	141800	71219863	999	999	999	999	0
317	20240604	141700	71219863	999	999	999	999	335
318	20240604	141600	70885198	999	999	999	999	8
319	20240604	141500	70877206	1000	1000	1000	1000	0
320	20240604	141400	70877206	1000	1000	1000	1000	0
321	20240604	141300	70877206	1000	1000	1000	1000	0
322	20240604	141200	70877206	1000	1000	1000	1000	0
323	20240604	141100	70877206	1000	1000	1000	1000	0
324	20240604	141000	70877206	1000	1000	1000	1000	0
325	20240604	140900	70877206	1000	1000	1000	1000	0
326	20240604	140800	70877206	1000	1000	1000	1000	0
327	20240604	140700	70877206	1000	1000	1000	1000	0
328	20240604	140600	70877206	1000	1000	1000	1000	0
329	20240604	140500	70877206	1000	1000	1000	1000	0
330	20240604	140400	70877206	1000	1000	1000	1000	0
331	20240604	140300	70877206	1000	1000	1000	1000	899
332	20240604	140200	69978206	1000	1000	1000	1000	479
333	20240604	140100	69499206	1000	1000	1000	1000	1
334	20240604	140000	69498206	1012	1012	1012	1012	0
335	20240604	135900	69498206	1012	1012	1012	1012	0
336	20240604	135800	69498206	1012	1012	1012	1012	0
337	20240604	135700	69498206	1012	1012	1012	1012	0
338	20240604	135600	69498206	1012	1012	1012	1012	0
339	20240604	135500	69498206	1012	1012	1012	1012	0
340	20240604	135400	69498206	1012	1012	1012	1012	0
341	20240604	135300	69498206	1012	1012	1012	1012	0
342	20240604	135200	69498206	1012	1012	1012	1012	0
343	20240604	135100	69498206	1012	1012	1012	1012	0
344	20240604	135000	69498206	1012	1012	1012	1012	0
345	20240604	134900	69498206	1012	1012	1012	1012	0
346	20240604	134800	69498206	1012	1012	1012	1012	0
347	20240604	134700	69498206	1012	1012	1012	1012	0
348	20240604	134600	69498206	1012	1012	1012	1012	0
349	20240604	134500	69498206	1012	1012	1012	1012	0
350	20240604	134400	69498206	1012	1012	1012	1012	0
351	20240604	134300	69498206	1012	1012	1012	1012	0
352	20240604	134200	69498206	1012	1012	1012	1012	0
353	20240604	134100	69498206	1012	1012	1012	1012	0
354	20240604	134000	69498206	1012	1012	1012	1012	0
355	20240604	133900	69498206	1012	1012	1012	1012	0
356	20240604	133800	69498206	1012	1012	1012	1012	0
357	20240604	133700	69498206	1012	1012	1012	1012	0
358	20240604	133600	69498206	1012	1012	1012	1012	0
359	20240604	133500	69498206	1012	1012	1012	1012	0
360	20240604	133400	69498206	1012	1012	1012	1012	0
361	20240604	133300	69498206	1012	1012	1012	1012	0
362	20240604	133200	69498206	1012	1012	1012	1012	0
363	20240604	133100	69498206	1012	1012	1012	1012	0
364	20240604	133000	69498206	1012	1012	1012	1012	0
365	20240604	132900	69498206	1012	1012	1012	1012	0
366	20240604	132800	69498206	1012	1012	1012	1012	0
367	20240604	132700	69498206	1012	1012	1012	1012	0
368	20240604	132600	69498206	1012	1012	1012	1012	0
369	20240604	132500	69498206	1012	1012	1012	1012	0
370	20240604	132400	69498206	1012	1012	1012	1012	0
371	20240604	132300	69498206	1012	1012	1012	1012	0
372	20240604	132200	69498206	1012	1012	1012	1012	0
373	20240604	132100	69498206	1012	1012	1012	1012	0
374	20240604	132000	69498206	1012	1012	1012	1012	0
375	20240604	131900	69498206	1012	1012	1012	1012	0
376	20240604	131800	69498206	1012	1012	1012	1012	0
377	20240604	131700	69498206	1012	1012	1012	1012	0
378	20240604	131600	69498206	1012	1012	1012	1012	0
379	20240604	131500	69498206	1012	1012	1012	1012	0
380	20240604	131400	69498206	1012	1012	1012	1012	0
381	20240604	131300	69498206	1012	1012	1012	1012	0
382	20240604	131200	69498206	1012	1012	1012	1012	0
383	20240604	131100	69498206	1012	1012	1012	1012	0
384	20240604	131000	69498206	1012	1012	1012	1012	0
385	20240604	130900	69498206	1012	1012	1012	1012	0
386	20240604	130800	69498206	1012	1012	1012	1012	0
387	20240604	130700	69498206	1012	1012	1012	1012	0
388	20240604	130600	69498206	1012	1012	1012	1012	0
389	20240604	130500	69498206	1012	1012	1012	1012	0
390	20240604	130400	69498206	1012	1012	1012	1012	0
391	20240604	130300	69498206	1012	1012	1012	1012	0
392	20240604	130200	69498206	1012	1012	1012	1012	0
393	20240604	130100	69498206	1012	1012	1012	1012	0
394	20240604	130000	69498206	1012	1012	1012	1012	0
395	20240604	125900	69498206	1012	1012	1012	1012	0
396	20240604	125800	69498206	1012	1012	1012	1012	0
397	20240604	125700	69498206	1012	1012	1012	1012	0
398	20240604	125600	69498206	1012	1012	1012	1012	0
399	20240604	125500	69498206	1012	1012	1012	1012	0
400	20240604	125400	69498206	1012	1012	1012	1012	0
401	20240604	125300	69498206	1012	1012	1012	1012	0
402	20240604	125200	69498206	1012	1012	1012	1012	0
403	20240604	125100	69498206	1012	1012	1012	1012	0
404	20240604	125000	69498206	1012	1012	1012	1012	300
405	20240604	124900	69194606	1012	1012	1012	1012	0
406	20240604	124800	69194606	1012	1002	1012	1002	3000
407	20240604	124700	66166577	1000	994	1000	994	7000
408	20240604	124600	59171238	996	996	996	996	0
409	20240604	124500	59171238	996	996	996	996	0
410	20240604	124400	59171238	996	996	996	996	0
411	20240604	124300	59171238	996	996	996	996	0
412	20240604	124200	59171238	996	996	996	996	0
413	20240604	124100	59171238	996	996	996	996	0
414	20240604	124000	59171238	996	996	996	996	0
415	20240604	123900	59171238	996	996	996	996	0
416	20240604	123800	59171238	996	996	996	996	0
417	20240604	123700	59171238	996	996	996	996	0
418	20240604	123600	59171238	996	996	996	996	0
419	20240604	123500	59171238	996	996	996	996	0
420	20240604	123400	59171238	996	996	996	996	0
421	20240604	123300	59171238	996	996	996	996	0
422	20240604	123200	59171238	996	996	996	996	0
423	20240604	123100	59171238	996	996	996	996	0
424	20240604	123000	59171238	996	996	996	996	0
425	20240604	122900	59171238	996	996	996	996	0
426	20240604	122800	59171238	996	996	996	996	0
427	20240604	122700	59171238	996	996	996	996	0
428	20240604	122600	59171238	996	996	996	996	0
429	20240604	122500	59171238	996	996	996	996	0
430	20240604	122400	59171238	996	996	996	996	0
431	20240604	122300	59171238	996	996	996	996	0
432	20240604	122200	59171238	996	996	996	996	0
433	20240604	122100	59171238	996	996	996	996	0
434	20240604	122000	59171238	996	996	996	996	0
435	20240604	121900	59171238	996	996	996	996	0
436	20240604	121800	59171238	996	996	996	996	0
437	20240604	121700	59171238	996	996	996	996	0
438	20240604	121600	59171238	996	996	996	996	2
439	20240604	121500	59169246	998	998	998	998	0
440	20240604	121400	59169246	998	998	998	998	0
441	20240604	121300	59169246	998	998	998	998	0
442	20240604	121200	59169246	998	998	998	998	0
443	20240604	121100	59169246	998	998	998	998	0
444	20240604	121000	59169246	998	988	998	988	14
445	20240604	120900	59155304	988	993	993	988	7074
446	20240604	120800	52148920	999	999	999	999	200
447	20240604	120700	51949120	999	999	999	999	100
448	20240604	120600	51849220	999	999	999	999	0
449	20240604	120500	51849220	999	999	999	999	25
450	20240604	120400	51824245	999	999	999	999	0
451	20240604	120300	51824245	999	999	999	999	0
452	20240604	120200	51824245	999	999	999	999	0
453	20240604	120100	51824245	999	999	999	999	0
454	20240604	120000	51824245	999	999	999	999	4
455	20240604	115900	51820249	992	992	992	992	0
456	20240604	115800	51820249	992	992	992	992	0
457	20240604	115700	51820249	992	992	992	992	0
458	20240604	115600	51820249	992	992	992	992	0
459	20240604	115500	51820249	992	992	992	992	0
460	20240604	115400	51820249	992	992	992	992	0
461	20240604	115300	51820249	992	992	992	992	0
462	20240604	115200	51820249	992	997	997	992	163
463	20240604	115100	51658448	999	999	999	999	0
464	20240604	115000	51658448	999	999	999	999	0
465	20240604	114900	51658448	999	999	999	999	0
466	20240604	114800	51658448	999	999	999	999	0
467	20240604	114700	51658448	999	999	999	999	0
468	20240604	114600	51658448	999	999	999	999	0
469	20240604	114500	51658448	999	999	999	999	0
470	20240604	114400	51658448	999	999	999	999	0
471	20240604	114300	51658448	999	999	999	999	0
472	20240604	114200	51658448	999	999	999	999	0
473	20240604	114100	51658448	999	999	999	999	0
474	20240604	114000	51658448	999	999	999	999	0
475	20240604	113900	51658448	999	999	999	999	0
476	20240604	113800	51658448	999	999	999	999	0
477	20240604	113700	51658448	999	999	999	999	0
478	20240604	113600	51658448	999	999	999	999	5483
479	20240604	113500	46180931	999	999	999	999	0
480	20240604	113400	46180931	999	999	999	999	0
481	20240604	113300	46180931	999	999	999	999	0
482	20240604	113200	46180931	999	999	999	999	10
483	20240604	113100	46170941	992	992	992	992	0
484	20240604	113000	46170941	992	992	992	992	0
485	20240604	112900	46170941	992	992	992	992	0
486	20240604	112800	46170941	992	992	992	992	0
487	20240604	112700	46170941	992	992	992	992	0
488	20240604	112600	46170941	992	992	992	992	0
489	20240604	112500	46170941	992	992	992	992	0
490	20240604	112400	46170941	992	992	992	992	0
491	20240604	112300	46170941	992	992	992	992	31
492	20240604	112200	46140189	992	992	992	992	0
493	20240604	112100	46140189	992	992	992	992	0
494	20240604	112000	46140189	992	992	992	992	0
495	20240604	111900	46140189	992	992	992	992	0
496	20240604	111800	46140189	992	992	992	992	0
497	20240604	111700	46140189	992	992	992	992	0
498	20240604	111600	46140189	992	992	992	992	0
499	20240604	111500	46140189	992	992	992	992	0
500	20240604	111400	46140189	992	992	992	992	0
501	20240604	111300	46140189	992	992	992	992	0
502	20240604	111200	46140189	992	992	992	992	0
503	20240604	111100	46140189	992	992	992	992	0
504	20240604	111000	46140189	992	992	992	992	0
505	20240604	110900	46140189	992	992	992	992	0
506	20240604	110800	46140189	992	992	992	992	0
507	20240604	110700	46140189	992	992	992	992	0
508	20240604	110600	46140189	992	992	992	992	0
509	20240604	110500	46140189	992	992	992	992	0
510	20240604	110400	46140189	992	992	992	992	0
511	20240604	110300	46140189	992	992	992	992	0
512	20240604	110200	46140189	992	992	992	992	0
513	20240604	110100	46140189	992	992	992	992	0
514	20240604	110000	46140189	992	992	992	992	0
515	20240604	105900	46140189	992	992	992	992	0
516	20240604	105800	46140189	992	992	992	992	0
517	20240604	105700	46140189	992	992	992	992	93
518	20240604	105600	46047933	992	992	992	992	0
519	20240604	105500	46047933	992	992	992	992	0
520	20240604	105400	46047933	992	992	992	992	0
521	20240604	105300	46047933	992	992	992	992	0
522	20240604	105200	46047933	992	992	992	992	100
523	20240604	105100	45948733	995	995	995	995	0
524	20240604	105000	45948733	995	995	995	995	7
525	20240604	104900	45941768	995	995	995	995	44
526	20240604	104800	45897988	999	999	999	999	0
527	20240604	104700	45897988	999	999	999	999	0
528	20240604	104600	45897988	999	999	999	999	0
529	20240604	104500	45897988	999	999	999	999	0
530	20240604	104400	45897988	999	999	999	999	0
531	20240604	104300	45897988	999	999	999	999	0
532	20240604	104200	45897988	999	999	999	999	0
533	20240604	104100	45897988	999	999	999	999	62
534	20240604	104000	45836050	999	999	999	999	0
535	20240604	103900	45836050	999	999	999	999	0
536	20240604	103800	45836050	999	999	999	999	0
537	20240604	103700	45836050	999	999	999	999	0
538	20240604	103600	45836050	999	999	999	999	0
539	20240604	103500	45836050	999	992	999	992	11
540	20240604	103400	45825131	1002	1002	1002	1002	0
541	20240604	103300	45825131	1002	1002	1002	1002	0
542	20240604	103200	45825131	1002	1002	1002	1002	0
543	20240604	103100	45825131	1002	1002	1002	1002	0
544	20240604	103000	45825131	1002	1002	1002	1002	0
545	20240604	102900	45825131	1002	1002	1002	1002	0
546	20240604	102800	45825131	1002	1002	1002	1002	6
547	20240604	102700	45819119	1002	1002	1002	1002	0
548	20240604	102600	45819119	1002	1002	1002	1002	0
549	20240604	102500	45819119	1002	1002	1002	1002	0
550	20240604	102400	45819119	1002	992	1002	992	700
551	20240604	102300	45120657	992	992	992	992	10
552	20240604	102200	45110737	991	991	991	991	0
553	20240604	102100	45110737	991	991	991	991	0
554	20240604	102000	45110737	991	991	991	991	0
555	20240604	101900	45110737	991	991	991	991	0
556	20240604	101800	45110737	991	991	991	991	0
557	20240604	101700	45110737	991	991	991	991	27
558	20240604	101600	45083980	991	991	991	991	0
559	20240604	101500	45083980	991	991	991	991	0
560	20240604	101400	45083980	991	991	991	991	0
561	20240604	101300	45083980	991	991	991	991	0
562	20240604	101200	45083980	991	991	991	991	21
563	20240604	101100	45063169	988	987	988	987	214
564	20240604	101000	44851941	986	986	986	986	0
565	20240604	100900	44851941	986	986	986	986	0
566	20240604	100800	44851941	986	987	987	986	580
567	20240604	100700	44280051	986	988	988	986	3627
568	20240604	100600	40703199	992	992	992	992	0
569	20240604	100500	40703199	992	992	992	992	0
570	20240604	100400	40703199	992	992	992	992	0
571	20240604	100300	40703199	992	992	992	992	0
572	20240604	100200	40703199	992	992	992	992	0
573	20240604	100100	40703199	992	992	992	992	0
574	20240604	100000	40703199	992	992	992	992	0
575	20240604	095900	40703199	992	992	992	992	0
576	20240604	095800	40703199	992	992	992	992	1
577	20240604	095700	40702207	988	988	988	988	0
578	20240604	095600	40702207	988	988	988	988	301
579	20240604	095500	40404819	992	992	992	992	0
580	20240604	095400	40404819	992	992	992	992	0
581	20240604	095300	40404819	992	992	992	992	228
582	20240604	095200	40178643	986	986	986	986	0
583	20240604	095100	40178643	986	986	986	986	0
584	20240604	095000	40178643	986	986	986	986	0
585	20240604	094900	40178643	986	986	986	986	0
586	20240604	094800	40178643	986	986	986	986	0
587	20240604	094700	40178643	986	986	986	986	0
588	20240604	094600	40178643	986	986	986	986	0
589	20240604	094500	40178643	986	986	986	986	0
590	20240604	094400	40178643	986	986	986	986	289
591	20240604	094300	39893689	986	986	986	986	0
592	20240604	094200	39893689	986	987	987	986	80
593	20240604	094100	39814758	986	986	986	986	0
594	20240604	094000	39814758	986	986	986	986	0
595	20240604	093900	39814758	986	986	986	986	212
596	20240604	093800	39605726	992	992	992	992	0
597	20240604	093700	39605726	992	992	992	992	0
598	20240604	093600	39605726	992	992	992	992	69
599	20240604	093500	39537278	997	997	997	997	0
600	20240604	093400	39537278	997	997	997	997	101
601	20240604	093300	39436581	985	980	985	980	10381
602	20240604	093200	29251612	980	983	983	980	3402
603	20240604	093100	25914447	985	986	986	985	110
604	20240604	093000	25806047	986	986	986	986	0
605	20240604	092900	25806047	986	986	986	986	2
606	20240604	092800	25804075	986	991	991	983	4121
607	20240604	092700	21728560	993	997	997	992	4048
608	20240604	092600	17702660	1000	1000	1000	1000	0
609	20240604	092500	17702660	1000	1000	1000	1000	2
610	20240604	092400	17700660	1001	1002	1002	1001	4
611	20240604	092300	17696654	1003	1003	1003	1003	0
612	20240604	092200	17696654	1003	1003	1003	1003	0
613	20240604	092100	17696654	1003	1003	1003	1003	0
614	20240604	092000	17696654	1003	1003	1003	1003	0
615	20240604	091900	17696654	1003	1003	1003	1003	1
616	20240604	091800	17695651	1005	1005	1005	1005	1
617	20240604	091700	17694646	997	997	997	997	518
618	20240604	091600	17178200	996	996	996	996	212
619	20240604	091500	16967048	996	996	996	996	1517
620	20240604	091400	15456116	996	996	996	996	204
621	20240604	091300	15252932	996	996	996	996	216
622	20240604	091200	15037796	996	996	996	996	1404
623	20240604	091100	13639412	996	996	996	996	545
624	20240604	091000	13096592	996	996	996	995	3766
625	20240604	090900	9348389	996	996	996	996	1
626	20240604	090800	9347393	996	996	996	996	0
627	20240604	090700	9347393	996	996	996	996	25
628	20240604	090600	9322493	996	996	996	996	5
629	20240604	090500	9317513	996	1002	1002	996	2306
630	20240604	090400	7018950	1002	1002	1002	1002	0
631	20240604	090300	7018950	1002	1002	1002	1002	102
632	20240604	090200	6916746	994	997	997	994	1321
633	20240604	090100	5602897	997	997	997	997	1
634	20240604	090000	5601900	998	1002	1002	998	5600