KissMeData/136660/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202400	35723960	580	580	580	580	4
3	20240605	202300	35723960	580	580	580	580	0
4	20240605	202200	35723960	580	580	580	580	0
5	20240605	202100	35723960	580	580	580	580	0
6	20240605	202000	35723960	580	580	580	580	0
7	20240605	201900	35723960	580	580	580	580	0
8	20240605	201800	35723960	580	580	580	580	0
9	20240605	201700	35723960	580	580	580	580	0
10	20240605	201600	35723960	580	580	580	580	0
11	20240605	201500	35723960	580	580	580	580	0
12	20240605	201400	35723960	580	580	580	580	0
13	20240605	201300	35723960	580	580	580	580	0
14	20240605	201200	35723960	580	580	580	580	0
15	20240605	201100	35723960	580	580	580	580	0
16	20240605	201000	35723960	580	580	580	580	0
17	20240605	200900	35723960	580	580	580	580	0
18	20240605	200800	35723960	580	580	580	580	0
19	20240605	200700	35723960	580	580	580	580	0
20	20240605	200600	35723960	580	580	580	580	0
21	20240605	200500	35723960	580	580	580	580	0
22	20240605	200400	35723960	580	580	580	580	0
23	20240605	200300	35723960	580	580	580	580	0
24	20240605	200200	35723960	580	580	580	580	0
25	20240605	200100	35723960	580	580	580	580	0
26	20240605	200000	35723960	580	580	580	580	0
27	20240605	195900	35723960	580	580	580	580	0
28	20240605	195800	35723960	580	580	580	580	0
29	20240605	195700	35723960	580	580	580	580	0
30	20240605	195600	35723960	580	580	580	580	0
31	20240605	195500	35723960	580	580	580	580	0
32	20240605	195400	35723960	580	580	580	580	4
33	20240605	195300	35723960	580	580	580	580	0
34	20240605	195200	35723960	580	580	580	580	0
35	20240605	195100	35723960	580	580	580	580	0
36	20240605	195000	35723960	580	580	580	580	0
37	20240605	194900	35723960	580	580	580	580	0
38	20240605	194800	35723960	580	580	580	580	0
39	20240605	194700	35723960	580	580	580	580	0
40	20240605	194600	35723960	580	580	580	580	0
41	20240605	194500	35723960	580	580	580	580	0
42	20240605	194400	35723960	580	580	580	580	0
43	20240605	194300	35723960	580	580	580	580	0
44	20240605	194200	35723960	580	580	580	580	0
45	20240605	194100	35723960	580	580	580	580	0
46	20240605	194000	35723960	580	580	580	580	0
47	20240605	193900	35723960	580	580	580	580	0
48	20240605	193800	35723960	580	580	580	580	0
49	20240605	193700	35723960	580	580	580	580	0
50	20240605	193600	35723960	580	580	580	580	0
51	20240605	193500	35723960	580	580	580	580	0
52	20240605	193400	35723960	580	580	580	580	0
53	20240605	193300	35723960	580	580	580	580	0
54	20240605	193200	35723960	580	580	580	580	0
55	20240605	193100	35723960	580	580	580	580	0
56	20240605	193000	35723960	580	580	580	580	0
57	20240605	192900	35723960	580	580	580	580	0
58	20240605	192800	35723960	580	580	580	580	0
59	20240605	192700	35723960	580	580	580	580	0
60	20240605	192600	35723960	580	580	580	580	0
61	20240605	192500	35723960	580	580	580	580	0
62	20240605	192400	35723960	580	580	580	580	4
63	20240605	192300	35723960	580	580	580	580	0
64	20240605	192200	35723960	580	580	580	580	0
65	20240605	192100	35723960	580	580	580	580	0
66	20240605	192000	35723960	580	580	580	580	0
67	20240605	191900	35723960	580	580	580	580	0
68	20240605	191800	35723960	580	580	580	580	0
69	20240605	191700	35723960	580	580	580	580	0
70	20240605	191600	35723960	580	580	580	580	0
71	20240605	191500	35723960	580	580	580	580	0
72	20240605	191400	35723960	580	580	580	580	0
73	20240605	191300	35723960	580	580	580	580	0
74	20240605	191200	35723960	580	580	580	580	0
75	20240605	191100	35723960	580	580	580	580	0
76	20240605	191000	35723960	580	580	580	580	0
77	20240605	190900	35723960	580	580	580	580	0
78	20240605	190800	35723960	580	580	580	580	0
79	20240605	190700	35723960	580	580	580	580	0
80	20240605	190600	35723960	580	580	580	580	0
81	20240605	190500	35723960	580	580	580	580	0
82	20240605	190400	35723960	580	580	580	580	0
83	20240605	190300	35723960	580	580	580	580	0
84	20240605	190200	35723960	580	580	580	580	0
85	20240605	190100	35723960	580	580	580	580	0
86	20240605	190000	35723960	580	580	580	580	0
87	20240605	185900	35723960	580	580	580	580	0
88	20240605	185800	35723960	580	580	580	580	0
89	20240605	185700	35723960	580	580	580	580	0
90	20240605	185600	35723960	580	580	580	580	0
91	20240605	185500	35723960	580	580	580	580	0
92	20240605	185400	35723960	580	580	580	580	4
93	20240605	185300	35723960	580	580	580	580	0
94	20240605	185200	35723960	580	580	580	580	0
95	20240605	185100	35723960	580	580	580	580	0
96	20240605	185000	35723960	580	580	580	580	0
97	20240605	184900	35723960	580	580	580	580	0
98	20240605	184800	35723960	580	580	580	580	0
99	20240605	184700	35723960	580	580	580	580	0
100	20240605	184600	35723960	580	580	580	580	0
101	20240605	184500	35723960	580	580	580	580	0
102	20240605	184400	35723960	580	580	580	580	0
103	20240605	184300	35723960	580	580	580	580	0
104	20240605	184200	35723960	580	580	580	580	0
105	20240605	184100	35723960	580	580	580	580	0
106	20240605	184000	35723960	580	580	580	580	0
107	20240605	183900	35723960	580	580	580	580	0
108	20240605	183800	35723960	580	580	580	580	0
109	20240605	183700	35723960	580	580	580	580	0
110	20240605	183600	35723960	580	580	580	580	0
111	20240605	183500	35723960	580	580	580	580	0
112	20240605	183400	35723960	580	580	580	580	0
113	20240605	183300	35723960	580	580	580	580	0
114	20240605	183200	35723960	580	580	580	580	0
115	20240605	183100	35723960	580	580	580	580	0
116	20240605	183000	35723960	580	580	580	580	0
117	20240605	182900	35723960	580	580	580	580	0
118	20240605	182800	35723960	580	580	580	580	0
119	20240605	182700	35723960	580	580	580	580	0
120	20240605	182600	35723960	580	580	580	580	0
121	20240605	182500	35723960	580	580	580	580	0
122	20240605	182400	35723960	580	580	580	580	4
123	20240605	182300	35723960	580	580	580	580	0
124	20240605	182200	35723960	580	580	580	580	0
125	20240605	182100	35723960	580	580	580	580	0
126	20240605	182000	35723960	580	580	580	580	0
127	20240605	181900	35723960	580	580	580	580	0
128	20240605	181800	35723960	580	580	580	580	0
129	20240605	181700	35723960	580	580	580	580	0
130	20240605	181600	35723960	580	580	580	580	0
131	20240605	181500	35723960	580	580	580	580	0
132	20240605	181400	35723960	580	580	580	580	0
133	20240605	181300	35723960	580	580	580	580	0
134	20240605	181200	35723960	580	580	580	580	0
135	20240605	181100	35723960	580	580	580	580	0
136	20240605	181000	35723960	580	580	580	580	0
137	20240605	180900	35723960	580	580	580	580	0
138	20240605	180800	35723960	580	580	580	580	0
139	20240605	180700	35723960	580	580	580	580	0
140	20240605	180600	35723960	580	580	580	580	0
141	20240605	180500	35723960	580	580	580	580	0
142	20240605	180400	35723960	580	580	580	580	0
143	20240605	180300	35723960	580	580	580	580	0
144	20240605	180200	35723960	580	580	580	580	0
145	20240605	180100	35723960	580	580	580	580	0
146	20240605	180000	35723960	580	580	580	580	0
147	20240605	175900	35723960	580	580	580	580	0
148	20240605	175800	35723960	580	580	580	580	0
149	20240605	175700	35723960	580	580	580	580	0
150	20240605	175600	35723960	580	580	580	580	0
151	20240605	175500	35723960	580	580	580	580	0
152	20240605	175400	35723960	580	580	580	580	4
153	20240605	175300	35723960	580	580	580	580	0
154	20240605	175200	35723960	580	580	580	580	0
155	20240605	175100	35723960	580	580	580	580	0
156	20240605	175000	35723960	580	580	580	580	0
157	20240605	174900	35723960	580	580	580	580	0
158	20240605	174800	35723960	580	580	580	580	0
159	20240605	174700	35723960	580	580	580	580	0
160	20240605	174600	35723960	580	580	580	580	0
161	20240605	174500	35723960	580	580	580	580	0
162	20240605	174400	35723960	580	580	580	580	0
163	20240605	174300	35723960	580	580	580	580	0
164	20240605	174200	35723960	580	580	580	580	0
165	20240605	174100	35723960	580	580	580	580	0
166	20240605	174000	35723960	580	580	580	580	0
167	20240605	173900	35723960	580	580	580	580	0
168	20240605	173800	35723960	580	580	580	580	0
169	20240605	173700	35723960	580	580	580	580	0
170	20240605	173600	35723960	580	580	580	580	0
171	20240605	173500	35723960	580	580	580	580	0
172	20240605	173400	35723960	580	580	580	580	0
173	20240605	173300	35723960	580	580	580	580	0
174	20240605	173200	35723960	580	580	580	580	0
175	20240605	173100	35723960	580	580	580	580	0
176	20240605	173000	35723960	580	580	580	580	0
177	20240605	172900	35723960	580	580	580	580	0
178	20240605	172800	35723960	580	580	580	580	0
179	20240605	172700	35723960	580	580	580	580	0
180	20240605	172600	35723960	580	580	580	580	0
181	20240605	172500	35723960	580	580	580	580	0
182	20240605	172400	35723960	580	580	580	580	4
183	20240605	172300	35723960	580	580	580	580	0
184	20240605	172200	35723960	580	580	580	580	0
185	20240605	172100	35723960	580	580	580	580	0
186	20240605	172000	35723960	580	580	580	580	0
187	20240605	171900	35723960	580	580	580	580	0
188	20240605	171800	35723960	580	580	580	580	0
189	20240605	171700	35723960	580	580	580	580	0
190	20240605	171600	35723960	580	580	580	580	0
191	20240605	171500	35723960	580	580	580	580	0
192	20240605	171400	35723960	580	580	580	580	0
193	20240605	171300	35723960	580	580	580	580	0
194	20240605	171200	35723960	580	580	580	580	0
195	20240605	171100	35723960	580	580	580	580	0
196	20240605	171000	35723960	580	580	580	580	0
197	20240605	170900	35723960	580	580	580	580	0
198	20240605	170800	35723960	580	580	580	580	0
199	20240605	170700	35723960	580	580	580	580	0
200	20240605	170600	35723960	580	580	580	580	0
201	20240605	170500	35723960	580	580	580	580	0
202	20240605	170400	35723960	580	580	580	580	0
203	20240605	170300	35723960	580	580	580	580	0
204	20240605	170200	35723960	580	580	580	580	0
205	20240605	170100	35723960	580	580	580	580	0
206	20240605	170000	35723960	580	580	580	580	0
207	20240605	165900	35723960	580	580	580	580	0
208	20240605	165800	35723960	580	580	580	580	0
209	20240605	165700	35723960	580	580	580	580	0
210	20240605	165600	35723960	580	580	580	580	0
211	20240605	165500	35723960	580	580	580	580	0
212	20240605	165400	35723960	580	580	580	580	4
213	20240605	165300	35723960	580	580	580	580	0
214	20240605	165200	35723960	580	580	580	580	0
215	20240605	165100	35723960	580	580	580	580	0
216	20240605	165000	35723960	580	580	580	580	0
217	20240605	164900	35723960	580	580	580	580	0
218	20240605	164800	35723960	580	580	580	580	0
219	20240605	164700	35723960	580	580	580	580	0
220	20240605	164600	35723960	580	580	580	580	0
221	20240605	164500	35723960	580	580	580	580	0
222	20240605	164400	35723960	580	580	580	580	0
223	20240605	164300	35723960	580	580	580	580	0
224	20240605	164200	35723960	580	580	580	580	0
225	20240605	164100	35723960	580	580	580	580	0
226	20240605	164000	35723960	580	580	580	580	0
227	20240605	163900	35723960	580	580	580	580	0
228	20240605	163800	35723960	580	580	580	580	0
229	20240605	163700	35723960	580	580	580	580	0
230	20240605	163600	35723960	580	580	580	580	0
231	20240605	163500	35723960	580	580	580	580	0
232	20240605	163400	35723960	580	580	580	580	0
233	20240605	163300	35723960	580	580	580	580	0
234	20240605	163200	35723960	580	580	580	580	0
235	20240605	163100	35723960	580	580	580	580	0
236	20240605	163000	35723960	580	580	580	580	0
237	20240605	162900	35723960	580	580	580	580	0
238	20240605	162800	35723960	580	580	580	580	0
239	20240605	162700	35723960	580	580	580	580	0
240	20240605	162600	35723960	580	580	580	580	0
241	20240605	162500	35723960	580	580	580	580	0
242	20240605	162400	35723960	580	580	580	580	4
243	20240605	162300	35723960	580	580	580	580	0
244	20240605	162200	35723960	580	580	580	580	0
245	20240605	162100	35723960	580	580	580	580	0
246	20240605	162000	35723960	580	580	580	580	0
247	20240605	161900	35723960	580	580	580	580	0
248	20240605	161800	35723960	580	580	580	580	0
249	20240605	161700	35723960	580	580	580	580	0
250	20240605	161600	35723960	580	580	580	580	0
251	20240605	161500	35723960	580	580	580	580	0
252	20240605	161400	35723960	580	580	580	580	0
253	20240605	161300	35723960	580	580	580	580	0
254	20240605	161200	35723960	580	580	580	580	0
255	20240605	161100	35723960	580	580	580	580	0
256	20240605	161000	35723960	580	580	580	580	0
257	20240605	160900	35723960	580	580	580	580	0
258	20240605	160800	35723960	580	580	580	580	0
259	20240605	160700	35723960	580	580	580	580	0
260	20240605	160600	35723960	580	580	580	580	0
261	20240605	160500	35723960	580	580	580	580	0
262	20240605	160400	35723960	580	580	580	580	0
263	20240605	160300	35723960	580	580	580	580	0
264	20240605	160200	35723960	580	580	580	580	0
265	20240605	160100	35723960	580	580	580	580	0
266	20240605	160000	35723960	580	580	580	580	0
267	20240605	155900	35723960	580	580	580	580	0
268	20240605	155800	35723960	580	580	580	580	0
269	20240605	155700	35723960	580	580	580	580	0
270	20240605	155600	35723960	580	580	580	580	0
271	20240605	155500	35723960	580	580	580	580	0
272	20240605	155400	35723960	580	580	580	580	4
273	20240605	155300	35723960	580	580	580	580	0
274	20240605	155200	35723960	580	580	580	580	0
275	20240605	155100	35723960	580	580	580	580	0
276	20240605	155000	35723960	580	580	580	580	0
277	20240605	154900	35723960	580	580	580	580	0
278	20240605	154800	35723960	580	580	580	580	0
279	20240605	154700	35723960	580	580	580	580	0
280	20240605	154600	35723960	580	580	580	580	0
281	20240605	154500	35723960	580	580	580	580	0
282	20240605	154400	35723960	580	580	580	580	0
283	20240605	154300	35723960	580	580	580	580	0
284	20240605	154200	35723960	580	580	580	580	0
285	20240605	154100	35723960	580	580	580	580	0
286	20240605	154000	35723960	580	580	580	580	0
287	20240605	153900	35723960	580	580	580	580	0
288	20240605	153800	35723960	580	580	580	580	0
289	20240605	153700	35723960	580	580	580	580	0
290	20240605	153600	35723960	580	580	580	580	0
291	20240605	153500	35723960	580	580	580	580	0
292	20240605	153400	35723960	580	580	580	580	0
293	20240605	153300	35723960	580	580	580	580	0
294	20240605	153200	35723960	580	580	580	580	0
295	20240605	153100	35723960	580	580	580	580	0
296	20240605	153000	35723960	580	580	580	580	4
297	20240605	152900	35721640	530	530	530	530	0
298	20240605	152800	35721640	530	530	530	530	0
299	20240605	152700	35721640	530	530	530	530	0
300	20240605	152600	35721640	530	530	530	530	0
301	20240605	152500	35721640	530	530	530	530	0
302	20240605	152400	35721640	530	530	530	530	0
303	20240605	152300	35721640	530	530	530	530	0
304	20240605	152200	35721640	530	530	530	530	0
305	20240605	152100	35721640	530	530	530	530	0
306	20240605	152000	35721640	530	530	530	530	0
307	20240605	151900	35721640	530	530	530	530	0
308	20240605	151800	35721640	530	530	530	530	0
309	20240605	151700	35721640	530	530	530	530	0
310	20240605	151600	35721640	530	530	530	530	0
311	20240605	151500	35721640	530	530	530	530	0
312	20240605	151400	35721640	530	530	530	530	0
313	20240605	151300	35721640	530	530	530	530	0
314	20240605	151200	35721640	530	530	530	530	1
315	20240605	151100	35721110	525	525	525	525	0
316	20240605	151000	35721110	525	525	525	525	2500
317	20240605	150900	34408610	588	588	588	588	0
318	20240605	150800	34408610	588	523	588	523	6697
319	20240605	150700	30810785	523	523	523	523	0
320	20240605	150600	30810785	523	523	523	523	0
321	20240605	150500	30810785	523	523	523	523	0
322	20240605	150400	30810785	523	523	523	523	0
323	20240605	150300	30810785	523	523	523	523	0
324	20240605	150200	30810785	523	523	523	523	0
325	20240605	150100	30810785	523	523	523	523	0
326	20240605	150000	30810785	523	523	523	523	0
327	20240605	145900	30810785	523	523	523	523	0
328	20240605	145800	30810785	523	523	523	523	0
329	20240605	145700	30810785	523	523	523	523	0
330	20240605	145600	30810785	523	523	523	523	0
331	20240605	145500	30810785	523	523	523	523	0
332	20240605	145400	30810785	523	523	523	523	0
333	20240605	145300	30810785	523	523	523	523	0
334	20240605	145200	30810785	523	523	523	523	0
335	20240605	145100	30810785	523	523	523	523	0
336	20240605	145000	30810785	523	523	523	523	0
337	20240605	144900	30810785	523	523	523	523	0
338	20240605	144800	30810785	523	523	523	523	0
339	20240605	144700	30810785	523	523	523	523	0
340	20240605	144600	30810785	523	523	523	523	0
341	20240605	144500	30810785	523	523	523	523	0
342	20240605	144400	30810785	523	523	523	523	0
343	20240605	144300	30810785	523	523	523	523	0
344	20240605	144200	30810785	523	523	523	523	0
345	20240605	144100	30810785	523	523	523	523	0
346	20240605	144000	30810785	523	523	523	523	0
347	20240605	143900	30810785	523	523	523	523	0
348	20240605	143800	30810785	523	523	523	523	0
349	20240605	143700	30810785	523	523	523	523	0
350	20240605	143600	30810785	523	523	523	523	0
351	20240605	143500	30810785	523	523	523	523	0
352	20240605	143400	30810785	523	523	523	523	0
353	20240605	143300	30810785	523	523	523	523	0
354	20240605	143200	30810785	523	523	523	523	0
355	20240605	143100	30810785	523	523	523	523	0
356	20240605	143000	30810785	523	523	523	523	0
357	20240605	142900	30810785	523	523	523	523	0
358	20240605	142800	30810785	523	523	523	523	0
359	20240605	142700	30810785	523	523	523	523	0
360	20240605	142600	30810785	523	523	523	523	0
361	20240605	142500	30810785	523	523	523	523	0
362	20240605	142400	30810785	523	523	523	523	0
363	20240605	142300	30810785	523	523	523	523	0
364	20240605	142200	30810785	523	523	523	523	0
365	20240605	142100	30810785	523	523	523	523	0
366	20240605	142000	30810785	523	523	523	523	0
367	20240605	141900	30810785	523	523	523	523	0
368	20240605	141800	30810785	523	523	523	523	0
369	20240605	141700	30810785	523	523	523	523	0
370	20240605	141600	30810785	523	523	523	523	0
371	20240605	141500	30810785	523	523	523	523	0
372	20240605	141400	30810785	523	523	523	523	0
373	20240605	141300	30810785	523	523	523	523	0
374	20240605	141200	30810785	523	523	523	523	0
375	20240605	141100	30810785	523	523	523	523	0
376	20240605	141000	30810785	523	523	523	523	0
377	20240605	140900	30810785	523	523	523	523	0
378	20240605	140800	30810785	523	523	523	523	0
379	20240605	140700	30810785	523	523	523	523	0
380	20240605	140600	30810785	523	523	523	523	0
381	20240605	140500	30810785	523	523	523	523	0
382	20240605	140400	30810785	523	523	523	523	0
383	20240605	140300	30810785	523	523	523	523	0
384	20240605	140200	30810785	523	523	523	523	0
385	20240605	140100	30810785	523	523	523	523	0
386	20240605	140000	30810785	523	523	523	523	0
387	20240605	135900	30810785	523	523	523	523	0
388	20240605	135800	30810785	523	523	523	523	0
389	20240605	135700	30810785	523	523	523	523	1
390	20240605	135600	30810262	510	510	510	510	0
391	20240605	135500	30810262	510	510	510	510	0
392	20240605	135400	30810262	510	510	510	510	5900
393	20240605	135300	27801262	510	510	510	510	0
394	20240605	135200	27801262	510	510	510	510	0
395	20240605	135100	27801262	510	510	510	510	0
396	20240605	135000	27801262	510	510	510	510	0
397	20240605	134900	27801262	510	510	510	510	0
398	20240605	134800	27801262	510	510	510	510	0
399	20240605	134700	27801262	510	510	510	510	0
400	20240605	134600	27801262	510	510	510	510	0
401	20240605	134500	27801262	510	510	510	510	0
402	20240605	134400	27801262	510	510	510	510	0
403	20240605	134300	27801262	510	510	510	510	0
404	20240605	134200	27801262	510	510	510	510	0
405	20240605	134100	27801262	510	510	510	510	0
406	20240605	134000	27801262	510	510	510	510	0
407	20240605	133900	27801262	510	510	510	510	0
408	20240605	133800	27801262	510	510	510	510	0
409	20240605	133700	27801262	510	510	510	510	0
410	20240605	133600	27801262	510	510	510	510	0
411	20240605	133500	27801262	510	510	510	510	0
412	20240605	133400	27801262	510	510	510	510	0
413	20240605	133300	27801262	510	510	510	510	0
414	20240605	133200	27801262	510	510	510	510	0
415	20240605	133100	27801262	510	510	510	510	0
416	20240605	133000	27801262	510	510	510	510	0
417	20240605	132900	27801262	510	510	510	510	0
418	20240605	132800	27801262	510	510	510	510	0
419	20240605	132700	27801262	510	510	510	510	0
420	20240605	132600	27801262	510	510	510	510	0
421	20240605	132500	27801262	510	510	510	510	0
422	20240605	132400	27801262	510	510	510	510	0
423	20240605	132300	27801262	510	510	510	510	0
424	20240605	132200	27801262	510	510	510	510	0
425	20240605	132100	27801262	510	510	510	510	0
426	20240605	132000	27801262	510	510	510	510	0
427	20240605	131900	27801262	510	510	510	510	0
428	20240605	131800	27801262	510	510	510	510	0
429	20240605	131700	27801262	510	510	510	510	0
430	20240605	131600	27801262	510	510	510	510	0
431	20240605	131500	27801262	510	510	510	510	0
432	20240605	131400	27801262	510	510	510	510	0
433	20240605	131300	27801262	510	510	510	510	0
434	20240605	131200	27801262	510	510	510	510	0
435	20240605	131100	27801262	510	510	510	510	0
436	20240605	131000	27801262	510	510	510	510	0
437	20240605	130900	27801262	510	510	510	510	0
438	20240605	130800	27801262	510	510	510	510	0
439	20240605	130700	27801262	510	510	510	510	0
440	20240605	130600	27801262	510	510	510	510	0
441	20240605	130500	27801262	510	510	510	510	0
442	20240605	130400	27801262	510	510	510	510	0
443	20240605	130300	27801262	510	510	510	510	0
444	20240605	130200	27801262	510	510	510	510	0
445	20240605	130100	27801262	510	510	510	510	0
446	20240605	130000	27801262	510	510	510	510	0
447	20240605	125900	27801262	510	510	510	510	0
448	20240605	125800	27801262	510	510	510	510	0
449	20240605	125700	27801262	510	510	510	510	0
450	20240605	125600	27801262	510	510	510	510	0
451	20240605	125500	27801262	510	510	510	510	0
452	20240605	125400	27801262	510	510	510	510	0
453	20240605	125300	27801262	510	510	510	510	0
454	20240605	125200	27801262	510	510	510	510	0
455	20240605	125100	27801262	510	510	510	510	0
456	20240605	125000	27801262	510	510	510	510	0
457	20240605	124900	27801262	510	510	510	510	0
458	20240605	124800	27801262	510	510	510	510	0
459	20240605	124700	27801262	510	510	510	510	0
460	20240605	124600	27801262	510	510	510	510	0
461	20240605	124500	27801262	510	510	510	510	0
462	20240605	124400	27801262	510	510	510	510	0
463	20240605	124300	27801262	510	510	510	510	400
464	20240605	124200	27597262	510	510	510	510	1500
465	20240605	124100	26832262	524	524	524	524	0
466	20240605	124000	26832262	524	524	524	524	0
467	20240605	123900	26832262	524	524	524	524	0
468	20240605	123800	26832262	524	524	524	524	0
469	20240605	123700	26832262	524	524	524	524	0
470	20240605	123600	26832262	524	524	524	524	0
471	20240605	123500	26832262	524	524	524	524	0
472	20240605	123400	26832262	524	524	524	524	0
473	20240605	123300	26832262	524	524	524	524	0
474	20240605	123200	26832262	524	524	524	524	0
475	20240605	123100	26832262	524	524	524	524	0
476	20240605	123000	26832262	524	524	524	524	0
477	20240605	122900	26832262	524	524	524	524	0
478	20240605	122800	26832262	524	524	524	524	0
479	20240605	122700	26832262	524	524	524	524	0
480	20240605	122600	26832262	524	524	524	524	0
481	20240605	122500	26832262	524	524	524	524	0
482	20240605	122400	26832262	524	524	524	524	0
483	20240605	122300	26832262	524	524	524	524	0
484	20240605	122200	26832262	524	524	524	524	0
485	20240605	122100	26832262	524	524	524	524	0
486	20240605	122000	26832262	524	524	524	524	0
487	20240605	121900	26832262	524	524	524	524	0
488	20240605	121800	26832262	524	524	524	524	0
489	20240605	121700	26832262	524	524	524	524	0
490	20240605	121600	26832262	524	524	524	524	0
491	20240605	121500	26832262	524	524	524	524	0
492	20240605	121400	26832262	524	524	524	524	0
493	20240605	121300	26832262	524	524	524	524	0
494	20240605	121200	26832262	524	524	524	524	0
495	20240605	121100	26832262	524	524	524	524	0
496	20240605	121000	26832262	524	524	524	524	0
497	20240605	120900	26832262	524	524	524	524	0
498	20240605	120800	26832262	524	524	524	524	0
499	20240605	120700	26832262	524	524	524	524	0
500	20240605	120600	26832262	524	524	524	524	0
501	20240605	120500	26832262	524	524	524	524	0
502	20240605	120400	26832262	524	524	524	524	0
503	20240605	120300	26832262	524	524	524	524	0
504	20240605	120200	26832262	524	524	524	524	0
505	20240605	120100	26832262	524	524	524	524	0
506	20240605	120000	26832262	524	524	524	524	0
507	20240605	115900	26832262	524	524	524	524	0
508	20240605	115800	26832262	524	524	524	524	0
509	20240605	115700	26832262	524	524	524	524	0
510	20240605	115600	26832262	524	524	524	524	0
511	20240605	115500	26832262	524	524	524	524	0
512	20240605	115400	26832262	524	524	524	524	0
513	20240605	115300	26832262	524	524	524	524	0
514	20240605	115200	26832262	524	524	524	524	0
515	20240605	115100	26832262	524	524	524	524	0
516	20240605	115000	26832262	524	524	524	524	0
517	20240605	114900	26832262	524	524	524	524	0
518	20240605	114800	26832262	524	524	524	524	0
519	20240605	114700	26832262	524	524	524	524	0
520	20240605	114600	26832262	524	524	524	524	0
521	20240605	114500	26832262	524	524	524	524	0
522	20240605	114400	26832262	524	524	524	524	0
523	20240605	114300	26832262	524	524	524	524	0
524	20240605	114200	26832262	524	524	524	524	0
525	20240605	114100	26832262	524	524	524	524	0
526	20240605	114000	26832262	524	524	524	524	0
527	20240605	113900	26832262	524	524	524	524	0
528	20240605	113800	26832262	524	524	524	524	0
529	20240605	113700	26832262	524	524	524	524	0
530	20240605	113600	26832262	524	524	524	524	0
531	20240605	113500	26832262	524	524	524	524	0
532	20240605	113400	26832262	524	524	524	524	0
533	20240605	113300	26832262	524	524	524	524	0
534	20240605	113200	26832262	524	524	524	524	0
535	20240605	113100	26832262	524	524	524	524	0
536	20240605	113000	26832262	524	524	524	524	0
537	20240605	112900	26832262	524	524	524	524	0
538	20240605	112800	26832262	524	524	524	524	0
539	20240605	112700	26832262	524	524	524	524	0
540	20240605	112600	26832262	524	524	524	524	0
541	20240605	112500	26832262	524	524	524	524	0
542	20240605	112400	26832262	524	524	524	524	0
543	20240605	112300	26832262	524	524	524	524	0
544	20240605	112200	26832262	524	524	524	524	0
545	20240605	112100	26832262	524	524	524	524	0
546	20240605	112000	26832262	524	524	524	524	0
547	20240605	111900	26832262	524	524	524	524	0
548	20240605	111800	26832262	524	524	524	524	0
549	20240605	111700	26832262	524	524	524	524	0
550	20240605	111600	26832262	524	524	524	524	0
551	20240605	111500	26832262	524	524	524	524	0
552	20240605	111400	26832262	524	524	524	524	0
553	20240605	111300	26832262	524	524	524	524	0
554	20240605	111200	26832262	524	524	524	524	0
555	20240605	111100	26832262	524	524	524	524	0
556	20240605	111000	26832262	524	524	524	524	0
557	20240605	110900	26832262	524	524	524	524	0
558	20240605	110800	26832262	524	524	524	524	0
559	20240605	110700	26832262	524	524	524	524	0
560	20240605	110600	26832262	524	524	524	524	0
561	20240605	110500	26832262	524	524	524	524	0
562	20240605	110400	26832262	524	524	524	524	0
563	20240605	110300	26832262	524	524	524	524	0
564	20240605	110200	26832262	524	524	524	524	0
565	20240605	110100	26832262	524	524	524	524	0
566	20240605	110000	26832262	524	524	524	524	0
567	20240605	105900	26832262	524	524	524	524	0
568	20240605	105800	26832262	524	524	524	524	0
569	20240605	105700	26832262	524	524	524	524	0
570	20240605	105600	26832262	524	524	524	524	0
571	20240605	105500	26832262	524	524	524	524	0
572	20240605	105400	26832262	524	524	524	524	57
573	20240605	105300	26802394	524	524	524	524	0
574	20240605	105200	26802394	524	524	524	524	0
575	20240605	105100	26802394	524	524	524	524	0
576	20240605	105000	26802394	524	524	524	524	0
577	20240605	104900	26802394	524	524	524	524	0
578	20240605	104800	26802394	524	524	524	524	0
579	20240605	104700	26802394	524	524	524	524	0
580	20240605	104600	26802394	524	524	524	524	0
581	20240605	104500	26802394	524	524	524	524	0
582	20240605	104400	26802394	524	524	524	524	0
583	20240605	104300	26802394	524	524	524	524	0
584	20240605	104200	26802394	524	524	524	524	0
585	20240605	104100	26802394	524	524	524	524	0
586	20240605	104000	26802394	524	524	524	524	0
587	20240605	103900	26802394	524	524	524	524	0
588	20240605	103800	26802394	524	524	524	524	0
589	20240605	103700	26802394	524	524	524	524	0
590	20240605	103600	26802394	524	524	524	524	0
591	20240605	103500	26802394	524	524	524	524	0
592	20240605	103400	26802394	524	501	524	500	2906
593	20240605	103300	25348870	520	520	520	520	0
594	20240605	103200	25348870	520	520	520	520	0
595	20240605	103100	25348870	520	520	520	520	0
596	20240605	103000	25348870	520	520	520	520	0
597	20240605	102900	25348870	520	520	520	520	0
598	20240605	102800	25348870	520	520	520	520	0
599	20240605	102700	25348870	520	520	520	520	0
600	20240605	102600	25348870	520	520	520	520	0
601	20240605	102500	25348870	520	520	520	520	0
602	20240605	102400	25348870	520	520	520	520	0
603	20240605	102300	25348870	520	520	520	520	0
604	20240605	102200	25348870	520	520	520	520	0
605	20240605	102100	25348870	520	520	520	520	0
606	20240605	102000	25348870	520	520	520	520	0
607	20240605	101900	25348870	520	520	520	520	0
608	20240605	101800	25348870	520	520	520	520	0
609	20240605	101700	25348870	520	520	520	520	0
610	20240605	101600	25348870	520	520	520	520	0
611	20240605	101500	25348870	520	520	520	520	0
612	20240605	101400	25348870	520	520	520	520	350
613	20240605	101300	25166870	520	520	520	520	0
614	20240605	101200	25166870	520	520	520	520	0
615	20240605	101100	25166870	520	520	520	520	0
616	20240605	101000	25166870	520	520	520	520	0
617	20240605	100900	25166870	520	520	520	520	0
618	20240605	100800	25166870	520	520	520	520	0
619	20240605	100700	25166870	520	520	520	520	0
620	20240605	100600	25166870	520	520	520	520	0
621	20240605	100500	25166870	520	520	520	520	0
622	20240605	100400	25166870	520	520	520	520	0
623	20240605	100300	25166870	520	520	520	520	0
624	20240605	100200	25166870	520	520	520	520	0
625	20240605	100100	25166870	520	520	520	520	0
626	20240605	100000	25166870	520	520	520	520	0
627	20240605	095900	25166870	520	520	520	520	0
628	20240605	095800	25166870	520	520	520	520	0
629	20240605	095700	25166870	520	520	520	520	0
630	20240605	095600	25166870	520	520	520	520	0
631	20240605	095500	25166870	520	520	520	520	0
632	20240605	095400	25166870	520	520	520	520	0
633	20240605	095300	25166870	520	520	520	520	0
634	20240605	095200	25166870	520	520	520	520	13500
635	20240605	095100	18146870	520	520	520	520	0
636	20240605	095000	18146870	520	520	520	520	0
637	20240605	094900	18146870	520	520	520	520	0
638	20240605	094800	18146870	520	520	520	520	0
639	20240605	094700	18146870	520	520	520	520	0
640	20240605	094600	18146870	520	520	520	520	0
641	20240605	094500	18146870	520	520	520	520	0
642	20240605	094400	18146870	520	525	525	520	13900
643	20240605	094300	10904300	525	525	525	525	0
644	20240605	094200	10904300	525	525	525	525	0
645	20240605	094100	10904300	525	525	525	525	0
646	20240605	094000	10904300	525	525	525	525	0
647	20240605	093900	10904300	525	525	525	525	0
648	20240605	093800	10904300	525	525	525	525	7400
649	20240605	093700	7019300	525	525	525	525	0
650	20240605	093600	7019300	525	525	525	525	0
651	20240605	093500	7019300	525	525	525	525	0
652	20240605	093400	7019300	525	525	525	525	0
653	20240605	093300	7019300	525	525	525	525	0
654	20240605	093200	7019300	525	525	525	525	0
655	20240605	093100	7019300	525	525	525	525	0
656	20240605	093000	7019300	525	525	525	525	0
657	20240605	092900	7019300	525	525	525	525	0
658	20240605	092800	7019300	525	525	525	525	0
659	20240605	092700	7019300	525	525	525	525	1600
660	20240605	092600	6179300	526	526	526	526	0
661	20240605	092500	6179300	526	526	526	526	0
662	20240605	092400	6179300	526	526	526	526	0
663	20240605	092300	6179300	526	600	600	526	4601
664	20240605	092200	3759100	525	530	530	525	7150
665	20240605	092100	600	600	600	600	600	0
666	20240605	092000	600	600	600	600	600	0
667	20240605	091900	600	600	600	600	600	0
668	20240605	091800	600	600	600	600	600	0
669	20240605	091700	600	600	600	600	600	0
670	20240605	091600	600	600	600	600	600	0
671	20240605	091500	600	600	600	600	600	0
672	20240605	091400	600	600	600	600	600	0
673	20240605	091300	600	600	600	600	600	0
674	20240605	091200	600	600	600	600	600	0
675	20240605	091100	600	600	600	600	600	0
676	20240605	091000	600	600	600	600	600	0
677	20240605	090900	600	600	600	600	600	0
678	20240605	090800	600	600	600	600	600	0
679	20240605	090700	600	600	600	600	600	0
680	20240605	090600	600	600	600	600	600	1
681	20240605	090500	0	562	562	562	562	0
682	20240605	090400	0	562	562	562	562	0
683	20240605	090300	0	562	562	562	562	0
684	20240605	090200	0	562	562	562	562	0
685	20240605	090100	0	562	562	562	562	0
686	20240605	090000	0	562	562	562	562	0