KissMeData/104040/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	201200	44613555	990	990	990	990	1211
3	20240603	201100	44613555	990	990	990	990	0
4	20240603	201000	44613555	990	990	990	990	0
5	20240603	200900	44613555	990	990	990	990	0
6	20240603	200800	44613555	990	990	990	990	0
7	20240603	200700	44613555	990	990	990	990	0
8	20240603	200600	44613555	990	990	990	990	0
9	20240603	200500	44613555	990	990	990	990	0
10	20240603	200400	44613555	990	990	990	990	0
11	20240603	200300	44613555	990	990	990	990	0
12	20240603	200200	44613555	990	990	990	990	0
13	20240603	200100	44613555	990	990	990	990	0
14	20240603	200000	44613555	990	990	990	990	0
15	20240603	195900	44613555	990	990	990	990	0
16	20240603	195800	44613555	990	990	990	990	0
17	20240603	195700	44613555	990	990	990	990	0
18	20240603	195600	44613555	990	990	990	990	0
19	20240603	195500	44613555	990	990	990	990	0
20	20240603	195400	44613555	990	990	990	990	0
21	20240603	195300	44613555	990	990	990	990	0
22	20240603	195200	44613555	990	990	990	990	0
23	20240603	195100	44613555	990	990	990	990	0
24	20240603	195000	44613555	990	990	990	990	0
25	20240603	194900	44613555	990	990	990	990	0
26	20240603	194800	44613555	990	990	990	990	0
27	20240603	194700	44613555	990	990	990	990	0
28	20240603	194600	44613555	990	990	990	990	0
29	20240603	194500	44613555	990	990	990	990	0
30	20240603	194400	44613555	990	990	990	990	0
31	20240603	194300	44613555	990	990	990	990	0
32	20240603	194200	44613555	990	990	990	990	1211
33	20240603	194100	44613555	990	990	990	990	0
34	20240603	194000	44613555	990	990	990	990	0
35	20240603	193900	44613555	990	990	990	990	0
36	20240603	193800	44613555	990	990	990	990	0
37	20240603	193700	44613555	990	990	990	990	0
38	20240603	193600	44613555	990	990	990	990	0
39	20240603	193500	44613555	990	990	990	990	0
40	20240603	193400	44613555	990	990	990	990	0
41	20240603	193300	44613555	990	990	990	990	0
42	20240603	193200	44613555	990	990	990	990	0
43	20240603	193100	44613555	990	990	990	990	0
44	20240603	193000	44613555	990	990	990	990	0
45	20240603	192900	44613555	990	990	990	990	0
46	20240603	192800	44613555	990	990	990	990	0
47	20240603	192700	44613555	990	990	990	990	0
48	20240603	192600	44613555	990	990	990	990	0
49	20240603	192500	44613555	990	990	990	990	0
50	20240603	192400	44613555	990	990	990	990	0
51	20240603	192300	44613555	990	990	990	990	0
52	20240603	192200	44613555	990	990	990	990	0
53	20240603	192100	44613555	990	990	990	990	0
54	20240603	192000	44613555	990	990	990	990	0
55	20240603	191900	44613555	990	990	990	990	0
56	20240603	191800	44613555	990	990	990	990	0
57	20240603	191700	44613555	990	990	990	990	0
58	20240603	191600	44613555	990	990	990	990	0
59	20240603	191500	44613555	990	990	990	990	0
60	20240603	191400	44613555	990	990	990	990	0
61	20240603	191300	44613555	990	990	990	990	0
62	20240603	191200	44613555	990	990	990	990	1211
63	20240603	191100	44613555	990	990	990	990	0
64	20240603	191000	44613555	990	990	990	990	0
65	20240603	190900	44613555	990	990	990	990	0
66	20240603	190800	44613555	990	990	990	990	0
67	20240603	190700	44613555	990	990	990	990	0
68	20240603	190600	44613555	990	990	990	990	0
69	20240603	190500	44613555	990	990	990	990	0
70	20240603	190400	44613555	990	990	990	990	0
71	20240603	190300	44613555	990	990	990	990	0
72	20240603	190200	44613555	990	990	990	990	0
73	20240603	190100	44613555	990	990	990	990	0
74	20240603	190000	44613555	990	990	990	990	0
75	20240603	185900	44613555	990	990	990	990	0
76	20240603	185800	44613555	990	990	990	990	0
77	20240603	185700	44613555	990	990	990	990	0
78	20240603	185600	44613555	990	990	990	990	0
79	20240603	185500	44613555	990	990	990	990	0
80	20240603	185400	44613555	990	990	990	990	0
81	20240603	185300	44613555	990	990	990	990	0
82	20240603	185200	44613555	990	990	990	990	0
83	20240603	185100	44613555	990	990	990	990	0
84	20240603	185000	44613555	990	990	990	990	0
85	20240603	184900	44613555	990	990	990	990	0
86	20240603	184800	44613555	990	990	990	990	0
87	20240603	184700	44613555	990	990	990	990	0
88	20240603	184600	44613555	990	990	990	990	0
89	20240603	184500	44613555	990	990	990	990	0
90	20240603	184400	44613555	990	990	990	990	0
91	20240603	184300	44613555	990	990	990	990	0
92	20240603	184200	44613555	990	990	990	990	1211
93	20240603	184100	44613555	990	990	990	990	0
94	20240603	184000	44613555	990	990	990	990	0
95	20240603	183900	44613555	990	990	990	990	0
96	20240603	183800	44613555	990	990	990	990	0
97	20240603	183700	44613555	990	990	990	990	0
98	20240603	183600	44613555	990	990	990	990	0
99	20240603	183500	44613555	990	990	990	990	0
100	20240603	183400	44613555	990	990	990	990	0
101	20240603	183300	44613555	990	990	990	990	0
102	20240603	183200	44613555	990	990	990	990	0
103	20240603	183100	44613555	990	990	990	990	0
104	20240603	183000	44613555	990	990	990	990	0
105	20240603	182900	44613555	990	990	990	990	0
106	20240603	182800	44613555	990	990	990	990	0
107	20240603	182700	44613555	990	990	990	990	0
108	20240603	182600	44613555	990	990	990	990	0
109	20240603	182500	44613555	990	990	990	990	0
110	20240603	182400	44613555	990	990	990	990	0
111	20240603	182300	44613555	990	990	990	990	0
112	20240603	182200	44613555	990	990	990	990	0
113	20240603	182100	44613555	990	990	990	990	0
114	20240603	182000	44613555	990	990	990	990	0
115	20240603	181900	44613555	990	990	990	990	0
116	20240603	181800	44613555	990	990	990	990	0
117	20240603	181700	44613555	990	990	990	990	0
118	20240603	181600	44613555	990	990	990	990	0
119	20240603	181500	44613555	990	990	990	990	0
120	20240603	181400	44613555	990	990	990	990	0
121	20240603	181300	44613555	990	990	990	990	0
122	20240603	181200	44613555	990	990	990	990	1211
123	20240603	181100	44613555	990	990	990	990	0
124	20240603	181000	44613555	990	990	990	990	0
125	20240603	180900	44613555	990	990	990	990	0
126	20240603	180800	44613555	990	990	990	990	0
127	20240603	180700	44613555	990	990	990	990	0
128	20240603	180600	44613555	990	990	990	990	0
129	20240603	180500	44613555	990	990	990	990	0
130	20240603	180400	44613555	990	990	990	990	0
131	20240603	180300	44613555	990	990	990	990	0
132	20240603	180200	44613555	990	990	990	990	0
133	20240603	180100	44613555	990	990	990	990	0
134	20240603	180000	44613555	990	990	990	990	0
135	20240603	175900	44613555	990	990	990	990	0
136	20240603	175800	44613555	990	990	990	990	0
137	20240603	175700	44613555	990	990	990	990	0
138	20240603	175600	44613555	990	990	990	990	0
139	20240603	175500	44613555	990	990	990	990	0
140	20240603	175400	44613555	990	990	990	990	0
141	20240603	175300	44613555	990	990	990	990	0
142	20240603	175200	44613555	990	990	990	990	0
143	20240603	175100	44613555	990	990	990	990	0
144	20240603	175000	44613555	990	990	990	990	0
145	20240603	174900	44613555	990	990	990	990	0
146	20240603	174800	44613555	990	990	990	990	0
147	20240603	174700	44613555	990	990	990	990	0
148	20240603	174600	44613555	990	990	990	990	0
149	20240603	174500	44613555	990	990	990	990	0
150	20240603	174400	44613555	990	990	990	990	0
151	20240603	174300	44613555	990	990	990	990	0
152	20240603	174200	44613555	990	990	990	990	1211
153	20240603	174100	44613555	990	990	990	990	0
154	20240603	174000	44613555	990	990	990	990	0
155	20240603	173900	44613555	990	990	990	990	0
156	20240603	173800	44613555	990	990	990	990	0
157	20240603	173700	44613555	990	990	990	990	0
158	20240603	173600	44613555	990	990	990	990	0
159	20240603	173500	44613555	990	990	990	990	0
160	20240603	173400	44613555	990	990	990	990	0
161	20240603	173300	44613555	990	990	990	990	0
162	20240603	173200	44613555	990	990	990	990	0
163	20240603	173100	44613555	990	990	990	990	0
164	20240603	173000	44613555	990	990	990	990	0
165	20240603	172900	44613555	990	990	990	990	0
166	20240603	172800	44613555	990	990	990	990	0
167	20240603	172700	44613555	990	990	990	990	0
168	20240603	172600	44613555	990	990	990	990	0
169	20240603	172500	44613555	990	990	990	990	0
170	20240603	172400	44613555	990	990	990	990	0
171	20240603	172300	44613555	990	990	990	990	0
172	20240603	172200	44613555	990	990	990	990	0
173	20240603	172100	44613555	990	990	990	990	0
174	20240603	172000	44613555	990	990	990	990	0
175	20240603	171900	44613555	990	990	990	990	0
176	20240603	171800	44613555	990	990	990	990	0
177	20240603	171700	44613555	990	990	990	990	0
178	20240603	171600	44613555	990	990	990	990	0
179	20240603	171500	44613555	990	990	990	990	0
180	20240603	171400	44613555	990	990	990	990	0
181	20240603	171300	44613555	990	990	990	990	0
182	20240603	171200	44613555	990	990	990	990	1211
183	20240603	171100	44613555	990	990	990	990	0
184	20240603	171000	44613555	990	990	990	990	0
185	20240603	170900	44613555	990	990	990	990	0
186	20240603	170800	44613555	990	990	990	990	0
187	20240603	170700	44613555	990	990	990	990	0
188	20240603	170600	44613555	990	990	990	990	0
189	20240603	170500	44613555	990	990	990	990	0
190	20240603	170400	44613555	990	990	990	990	0
191	20240603	170300	44613555	990	990	990	990	0
192	20240603	170200	44613555	990	990	990	990	0
193	20240603	170100	44613555	990	990	990	990	0
194	20240603	170000	44613555	990	990	990	990	0
195	20240603	165900	44613555	990	990	990	990	0
196	20240603	165800	44613555	990	990	990	990	0
197	20240603	165700	44613555	990	990	990	990	0
198	20240603	165600	44613555	990	990	990	990	0
199	20240603	165500	44613555	990	990	990	990	0
200	20240603	165400	44613555	990	990	990	990	0
201	20240603	165300	44613555	990	990	990	990	0
202	20240603	165200	44613555	990	990	990	990	0
203	20240603	165100	44613555	990	990	990	990	0
204	20240603	165000	44613555	990	990	990	990	0
205	20240603	164900	44613555	990	990	990	990	0
206	20240603	164800	44613555	990	990	990	990	0
207	20240603	164700	44613555	990	990	990	990	0
208	20240603	164600	44613555	990	990	990	990	0
209	20240603	164500	44613555	990	990	990	990	0
210	20240603	164400	44613555	990	990	990	990	0
211	20240603	164300	44613555	990	990	990	990	0
212	20240603	164200	44613555	990	990	990	990	1211
213	20240603	164100	44613555	990	990	990	990	0
214	20240603	164000	44613555	990	990	990	990	0
215	20240603	163900	44613555	990	990	990	990	0
216	20240603	163800	44613555	990	990	990	990	0
217	20240603	163700	44613555	990	990	990	990	0
218	20240603	163600	44613555	990	990	990	990	0
219	20240603	163500	44613555	990	990	990	990	0
220	20240603	163400	44613555	990	990	990	990	0
221	20240603	163300	44613555	990	990	990	990	0
222	20240603	163200	44613555	990	990	990	990	0
223	20240603	163100	44613555	990	990	990	990	0
224	20240603	163000	44613555	990	990	990	990	0
225	20240603	162900	44613555	990	990	990	990	0
226	20240603	162800	44613555	990	990	990	990	0
227	20240603	162700	44613555	990	990	990	990	0
228	20240603	162600	44613555	990	990	990	990	0
229	20240603	162500	44613555	990	990	990	990	0
230	20240603	162400	44613555	990	990	990	990	0
231	20240603	162300	44613555	990	990	990	990	0
232	20240603	162200	44613555	990	990	990	990	0
233	20240603	162100	44613555	990	990	990	990	0
234	20240603	162000	44613555	990	990	990	990	0
235	20240603	161900	44613555	990	990	990	990	0
236	20240603	161800	44613555	990	990	990	990	0
237	20240603	161700	44613555	990	990	990	990	0
238	20240603	161600	44613555	990	990	990	990	0
239	20240603	161500	44613555	990	990	990	990	0
240	20240603	161400	44613555	990	990	990	990	0
241	20240603	161300	44613555	990	990	990	990	0
242	20240603	161200	44613555	990	990	990	990	1211
243	20240603	161100	44613555	990	990	990	990	0
244	20240603	161000	44613555	990	990	990	990	0
245	20240603	160900	44613555	990	990	990	990	0
246	20240603	160800	44613555	990	990	990	990	0
247	20240603	160700	44613555	990	990	990	990	0
248	20240603	160600	44613555	990	990	990	990	0
249	20240603	160500	44613555	990	990	990	990	0
250	20240603	160400	44613555	990	990	990	990	0
251	20240603	160300	44613555	990	990	990	990	0
252	20240603	160200	44613555	990	990	990	990	0
253	20240603	160100	44613555	990	990	990	990	0
254	20240603	160000	44613555	990	990	990	990	0
255	20240603	155900	44613555	990	990	990	990	0
256	20240603	155800	44613555	990	990	990	990	0
257	20240603	155700	44613555	990	990	990	990	0
258	20240603	155600	44613555	990	990	990	990	0
259	20240603	155500	44613555	990	990	990	990	0
260	20240603	155400	44613555	990	990	990	990	0
261	20240603	155300	44613555	990	990	990	990	0
262	20240603	155200	44613555	990	990	990	990	0
263	20240603	155100	44613555	990	990	990	990	0
264	20240603	155000	44613555	990	990	990	990	0
265	20240603	154900	44613555	990	990	990	990	0
266	20240603	154800	44613555	990	990	990	990	0
267	20240603	154700	44613555	990	990	990	990	0
268	20240603	154600	44613555	990	990	990	990	0
269	20240603	154500	44613555	990	990	990	990	0
270	20240603	154400	44613555	990	990	990	990	0
271	20240603	154300	44613555	990	990	990	990	0
272	20240603	154200	44613555	990	990	990	990	1211
273	20240603	154100	44613555	990	990	990	990	0
274	20240603	154000	44613555	990	990	990	990	0
275	20240603	153900	44613555	990	990	990	990	0
276	20240603	153800	44613555	990	990	990	990	0
277	20240603	153700	44613555	990	990	990	990	0
278	20240603	153600	44613555	990	990	990	990	0
279	20240603	153500	44613555	990	990	990	990	0
280	20240603	153400	44613555	990	990	990	990	0
281	20240603	153300	44613555	990	990	990	990	0
282	20240603	153200	44613555	990	990	990	990	0
283	20240603	153100	44613555	990	990	990	990	0
284	20240603	153000	44613555	990	990	990	990	1211
285	20240603	152900	43414665	989	989	989	989	0
286	20240603	152800	43414665	989	989	989	989	0
287	20240603	152700	43414665	989	989	989	989	0
288	20240603	152600	43414665	989	989	989	989	0
289	20240603	152500	43414665	989	989	989	989	0
290	20240603	152400	43414665	989	989	989	989	0
291	20240603	152300	43414665	989	989	989	989	0
292	20240603	152200	43414665	989	989	989	989	0
293	20240603	152100	43414665	989	989	989	989	0
294	20240603	152000	43414665	989	989	989	989	0
295	20240603	151900	43414665	989	989	989	989	0
296	20240603	151800	43414665	989	989	989	989	1
297	20240603	151700	43413676	990	990	990	990	783
298	20240603	151600	42638506	990	989	990	989	291
299	20240603	151500	42350706	990	990	990	990	0
300	20240603	151400	42350706	990	990	990	990	0
301	20240603	151300	42350706	990	990	990	990	711
302	20240603	151200	41646816	990	990	990	990	0
303	20240603	151100	41646816	990	990	990	990	400
304	20240603	151000	41250816	990	990	990	990	44
305	20240603	150900	41207256	991	991	991	991	0
306	20240603	150800	41207256	991	991	991	991	0
307	20240603	150700	41207256	991	991	991	991	11
308	20240603	150600	41196355	990	991	991	990	176
309	20240603	150500	41022109	991	991	991	991	20
310	20240603	150400	41002289	990	990	990	990	0
311	20240603	150300	41002289	990	990	990	990	0
312	20240603	150200	41002289	990	990	990	990	3
313	20240603	150100	40999319	990	990	990	990	1548
314	20240603	150000	39466799	990	990	990	990	0
315	20240603	145900	39466799	990	990	990	990	0
316	20240603	145800	39466799	990	990	990	990	5
317	20240603	145700	39461849	990	990	990	990	947
318	20240603	145600	38524319	990	991	991	990	200
319	20240603	145500	38326318	994	991	994	990	559
320	20240603	145400	37772873	992	992	992	992	0
321	20240603	145300	37772873	992	992	992	992	0
322	20240603	145200	37772873	992	992	992	992	295
323	20240603	145100	37480233	992	993	993	992	236
324	20240603	145000	37246090	994	994	994	994	0
325	20240603	144900	37246090	994	994	994	994	0
326	20240603	144800	37246090	994	994	994	994	0
327	20240603	144700	37246090	994	994	994	994	80
328	20240603	144600	37166570	994	994	994	994	0
329	20240603	144500	37166570	994	994	994	994	18
330	20240603	144400	37148678	994	994	994	994	0
331	20240603	144300	37148678	994	994	994	994	0
332	20240603	144200	37148678	994	994	994	994	0
333	20240603	144100	37148678	994	994	994	994	30
334	20240603	144000	37118858	993	993	993	993	0
335	20240603	143900	37118858	993	993	993	993	0
336	20240603	143800	37118858	993	993	993	993	1
337	20240603	143700	37117865	991	993	993	991	975
338	20240603	143600	36151520	994	994	994	994	0
339	20240603	143500	36151520	994	994	994	994	0
340	20240603	143400	36151520	994	994	994	994	30
341	20240603	143300	36121700	994	994	994	994	146
342	20240603	143200	35976576	998	998	998	998	0
343	20240603	143100	35976576	998	998	998	998	500
344	20240603	143000	35477576	998	998	998	998	0
345	20240603	142900	35477576	998	998	998	998	0
346	20240603	142800	35477576	998	998	998	998	0
347	20240603	142700	35477576	998	998	998	998	0
348	20240603	142600	35477576	998	998	998	998	0
349	20240603	142500	35477576	998	998	998	998	0
350	20240603	142400	35477576	998	998	998	998	4
351	20240603	142300	35473584	994	994	994	994	0
352	20240603	142200	35473584	994	994	994	994	0
353	20240603	142100	35473584	994	994	994	994	0
354	20240603	142000	35473584	994	994	994	994	86
355	20240603	141900	35388100	994	994	994	994	0
356	20240603	141800	35388100	994	995	995	994	81
357	20240603	141700	35307585	999	999	999	999	0
358	20240603	141600	35307585	999	999	999	999	0
359	20240603	141500	35307585	999	999	999	999	0
360	20240603	141400	35307585	999	999	999	999	0
361	20240603	141300	35307585	999	999	999	999	0
362	20240603	141200	35307585	999	999	999	999	0
363	20240603	141100	35307585	999	999	999	999	0
364	20240603	141000	35307585	999	999	999	999	0
365	20240603	140900	35307585	999	999	999	999	0
366	20240603	140800	35307585	999	999	999	999	0
367	20240603	140700	35307585	999	999	999	999	0
368	20240603	140600	35307585	999	999	999	999	0
369	20240603	140500	35307585	999	999	999	999	0
370	20240603	140400	35307585	999	999	999	999	0
371	20240603	140300	35307585	999	999	999	999	0
372	20240603	140200	35307585	999	999	999	999	0
373	20240603	140100	35307585	999	999	999	999	0
374	20240603	140000	35307585	999	999	999	999	0
375	20240603	135900	35307585	999	998	999	998	104
376	20240603	135800	35203789	995	995	995	995	0
377	20240603	135700	35203789	995	995	995	995	1
378	20240603	135600	35202794	999	999	999	999	0
379	20240603	135500	35202794	999	999	999	999	0
380	20240603	135400	35202794	999	999	999	999	0
381	20240603	135300	35202794	999	999	999	999	0
382	20240603	135200	35202794	999	999	999	999	0
383	20240603	135100	35202794	999	998	999	998	124
384	20240603	135000	35079018	995	995	995	995	0
385	20240603	134900	35079018	995	995	995	995	0
386	20240603	134800	35079018	995	995	995	995	0
387	20240603	134700	35079018	995	995	995	995	0
388	20240603	134600	35079018	995	995	995	995	0
389	20240603	134500	35079018	995	996	996	995	92
390	20240603	134400	34987468	999	999	999	999	0
391	20240603	134300	34987468	999	999	999	999	0
392	20240603	134200	34987468	999	999	999	999	0
393	20240603	134100	34987468	999	999	999	999	0
394	20240603	134000	34987468	999	999	999	999	0
395	20240603	133900	34987468	999	999	999	999	0
396	20240603	133800	34987468	999	999	999	999	34
397	20240603	133700	34953502	996	996	996	996	0
398	20240603	133600	34953502	996	996	996	996	0
399	20240603	133500	34953502	996	996	996	996	0
400	20240603	133400	34953502	996	996	996	996	0
401	20240603	133300	34953502	996	996	996	996	0
402	20240603	133200	34953502	996	996	996	996	0
403	20240603	133100	34953502	996	996	996	996	5000
404	20240603	133000	29973502	1000	1000	1000	1000	0
405	20240603	132900	29973502	1000	1000	1000	1000	0
406	20240603	132800	29973502	1000	1000	1000	1000	0
407	20240603	132700	29973502	1000	1000	1000	1000	0
408	20240603	132600	29973502	1000	1000	1000	1000	0
409	20240603	132500	29973502	1000	1000	1000	1000	0
410	20240603	132400	29973502	1000	1000	1000	1000	0
411	20240603	132300	29973502	1000	1000	1000	1000	0
412	20240603	132200	29973502	1000	1000	1000	1000	0
413	20240603	132100	29973502	1000	1000	1000	1000	0
414	20240603	132000	29973502	1000	1000	1000	1000	200
415	20240603	131900	29773502	1000	1000	1000	1000	0
416	20240603	131800	29773502	1000	1000	1000	1000	0
417	20240603	131700	29773502	1000	1000	1000	1000	0
418	20240603	131600	29773502	1000	1000	1000	1000	0
419	20240603	131500	29773502	1000	1000	1000	1000	0
420	20240603	131400	29773502	1000	1000	1000	1000	3
421	20240603	131300	29770502	1000	1000	1000	1000	0
422	20240603	131200	29770502	1000	1000	1000	1000	0
423	20240603	131100	29770502	1000	1000	1000	1000	0
424	20240603	131000	29770502	1000	1000	1000	1000	0
425	20240603	130900	29770502	1000	1000	1000	1000	0
426	20240603	130800	29770502	1000	1000	1000	1000	0
427	20240603	130700	29770502	1000	1000	1000	1000	0
428	20240603	130600	29770502	1000	995	1000	995	2250
429	20240603	130500	27527841	995	995	995	995	0
430	20240603	130400	27527841	995	995	995	995	0
431	20240603	130300	27527841	995	995	995	995	0
432	20240603	130200	27527841	995	995	995	995	0
433	20240603	130100	27527841	995	995	995	995	0
434	20240603	130000	27527841	995	995	995	995	0
435	20240603	125900	27527841	995	995	995	995	0
436	20240603	125800	27527841	995	995	995	995	0
437	20240603	125700	27527841	995	995	995	995	0
438	20240603	125600	27527841	995	995	995	995	0
439	20240603	125500	27527841	995	995	995	995	0
440	20240603	125400	27527841	995	995	995	995	1
441	20240603	125300	27526846	995	995	995	995	0
442	20240603	125200	27526846	995	995	995	995	10
443	20240603	125100	27516896	995	995	995	995	0
444	20240603	125000	27516896	995	995	995	995	0
445	20240603	124900	27516896	995	995	995	995	0
446	20240603	124800	27516896	995	995	995	995	0
447	20240603	124700	27516896	995	995	995	995	10
448	20240603	124600	27506946	995	995	995	995	13482
449	20240603	124500	14092356	995	995	995	995	0
450	20240603	124400	14092356	995	995	995	995	0
451	20240603	124300	14092356	995	995	995	995	0
452	20240603	124200	14092356	995	993	995	993	4997
453	20240603	124100	9123829	993	993	993	993	0
454	20240603	124000	9123829	993	993	993	993	0
455	20240603	123900	9123829	993	993	993	993	0
456	20240603	123800	9123829	993	993	993	993	2
457	20240603	123700	9121843	993	993	993	993	0
458	20240603	123600	9121843	993	993	993	993	0
459	20240603	123500	9121843	993	993	993	993	0
460	20240603	123400	9121843	993	993	993	993	0
461	20240603	123300	9121843	993	993	993	993	0
462	20240603	123200	9121843	993	993	993	993	0
463	20240603	123100	9121843	993	993	993	993	292
464	20240603	123000	8831887	993	993	993	993	20
465	20240603	122900	8812027	993	993	993	993	0
466	20240603	122800	8812027	993	993	993	993	0
467	20240603	122700	8812027	993	993	993	993	0
468	20240603	122600	8812027	993	993	993	993	0
469	20240603	122500	8812027	993	993	993	993	0
470	20240603	122400	8812027	993	993	993	993	0
471	20240603	122300	8812027	993	993	993	993	0
472	20240603	122200	8812027	993	993	993	993	10
473	20240603	122100	8802097	993	993	993	993	0
474	20240603	122000	8802097	993	993	993	993	0
475	20240603	121900	8802097	993	993	993	993	0
476	20240603	121800	8802097	993	993	993	993	531
477	20240603	121700	8274814	994	994	994	994	0
478	20240603	121600	8274814	994	994	994	994	33
479	20240603	121500	8242012	995	995	995	995	1
480	20240603	121400	8241017	995	995	995	995	0
481	20240603	121300	8241017	995	995	995	995	0
482	20240603	121200	8241017	995	995	995	995	0
483	20240603	121100	8241017	995	995	995	995	0
484	20240603	121000	8241017	995	995	995	995	0
485	20240603	120900	8241017	995	995	995	995	0
486	20240603	120800	8241017	995	995	995	995	0
487	20240603	120700	8241017	995	995	995	995	0
488	20240603	120600	8241017	995	995	995	995	0
489	20240603	120500	8241017	995	995	995	995	0
490	20240603	120400	8241017	995	995	995	995	0
491	20240603	120300	8241017	995	995	995	995	1
492	20240603	120200	8240022	994	994	994	994	0
493	20240603	120100	8240022	994	994	994	994	0
494	20240603	120000	8240022	994	994	994	994	0
495	20240603	115900	8240022	994	994	994	994	0
496	20240603	115800	8240022	994	994	994	994	17
497	20240603	115700	8223124	995	995	995	995	10
498	20240603	115600	8213174	995	995	995	995	0
499	20240603	115500	8213174	995	995	995	995	0
500	20240603	115400	8213174	995	995	995	995	0
501	20240603	115300	8213174	995	995	995	995	0
502	20240603	115200	8213174	995	995	995	995	0
503	20240603	115100	8213174	995	995	995	995	0
504	20240603	115000	8213174	995	995	995	995	0
505	20240603	114900	8213174	995	995	995	995	10
506	20240603	114800	8203224	995	995	995	995	0
507	20240603	114700	8203224	995	995	995	995	0
508	20240603	114600	8203224	995	995	995	995	0
509	20240603	114500	8203224	995	995	995	995	0
510	20240603	114400	8203224	995	995	995	995	0
511	20240603	114300	8203224	995	995	995	995	0
512	20240603	114200	8203224	995	995	995	995	0
513	20240603	114100	8203224	995	995	995	995	0
514	20240603	114000	8203224	995	995	995	995	0
515	20240603	113900	8203224	995	995	995	995	0
516	20240603	113800	8203224	995	992	995	992	12
517	20240603	113700	8191311	992	992	992	992	0
518	20240603	113600	8191311	992	992	992	992	0
519	20240603	113500	8191311	992	992	992	992	0
520	20240603	113400	8191311	992	992	992	992	0
521	20240603	113300	8191311	992	992	992	992	1
522	20240603	113200	8190319	995	995	995	995	252
523	20240603	113100	7939579	995	995	995	995	0
524	20240603	113000	7939579	995	995	995	995	0
525	20240603	112900	7939579	995	995	995	995	0
526	20240603	112800	7939579	995	995	995	995	0
527	20240603	112700	7939579	995	995	995	995	510
528	20240603	112600	7432129	995	995	995	995	0
529	20240603	112500	7432129	995	995	995	995	1
530	20240603	112400	7431134	995	995	995	995	0
531	20240603	112300	7431134	995	995	995	995	2
532	20240603	112200	7429144	991	991	991	991	38
533	20240603	112100	7391486	995	995	995	995	0
534	20240603	112000	7391486	995	995	995	995	0
535	20240603	111900	7391486	995	995	995	995	0
536	20240603	111800	7391486	995	995	995	995	0
537	20240603	111700	7391486	995	995	995	995	0
538	20240603	111600	7391486	995	995	995	995	0
539	20240603	111500	7391486	995	995	995	995	0
540	20240603	111400	7391486	995	995	995	995	0
541	20240603	111300	7391486	995	995	995	995	0
542	20240603	111200	7391486	995	995	995	995	0
543	20240603	111100	7391486	995	995	995	995	0
544	20240603	111000	7391486	995	995	995	995	0
545	20240603	110900	7391486	995	995	995	995	0
546	20240603	110800	7391486	995	995	995	995	0
547	20240603	110700	7391486	995	995	995	995	0
548	20240603	110600	7391486	995	995	995	995	0
549	20240603	110500	7391486	995	995	995	995	0
550	20240603	110400	7391486	995	995	995	995	0
551	20240603	110300	7391486	995	995	995	995	0
552	20240603	110200	7391486	995	995	995	995	0
553	20240603	110100	7391486	995	995	995	995	0
554	20240603	110000	7391486	995	995	995	995	0
555	20240603	105900	7391486	995	995	995	995	1
556	20240603	105800	7390491	987	987	987	987	0
557	20240603	105700	7390491	987	987	987	987	0
558	20240603	105600	7390491	987	994	994	987	902
559	20240603	105500	6497594	995	995	995	995	0
560	20240603	105400	6497594	995	995	995	995	0
561	20240603	105300	6497594	995	995	995	995	0
562	20240603	105200	6497594	995	995	995	995	3
563	20240603	105100	6494609	997	997	997	997	0
564	20240603	105000	6494609	997	997	997	997	0
565	20240603	104900	6494609	997	997	997	997	0
566	20240603	104800	6494609	997	997	997	997	0
567	20240603	104700	6494609	997	997	997	997	0
568	20240603	104600	6494609	997	997	997	997	0
569	20240603	104500	6494609	997	997	997	997	0
570	20240603	104400	6494609	997	997	997	997	0
571	20240603	104300	6494609	997	997	997	997	0
572	20240603	104200	6494609	997	997	997	997	1
573	20240603	104100	6493612	998	998	998	998	0
574	20240603	104000	6493612	998	998	998	998	0
575	20240603	103900	6493612	998	998	998	998	0
576	20240603	103800	6493612	998	998	998	998	0
577	20240603	103700	6493612	998	998	998	998	0
578	20240603	103600	6493612	998	998	998	998	0
579	20240603	103500	6493612	998	998	998	998	0
580	20240603	103400	6493612	998	998	998	998	0
581	20240603	103300	6493612	998	998	998	998	0
582	20240603	103200	6493612	998	998	998	998	100
583	20240603	103100	6393812	998	998	998	998	0
584	20240603	103000	6393812	998	998	998	998	0
585	20240603	102900	6393812	998	995	998	995	300
586	20240603	102800	6095252	995	995	995	995	60
587	20240603	102700	6035552	998	998	998	998	0
588	20240603	102600	6035552	998	998	998	998	0
589	20240603	102500	6035552	998	998	998	998	0
590	20240603	102400	6035552	998	998	998	998	0
591	20240603	102300	6035552	998	993	998	993	2
592	20240603	102200	6033561	998	998	998	998	0
593	20240603	102100	6033561	998	998	998	998	0
594	20240603	102000	6033561	998	998	998	998	2
595	20240603	101900	6031565	998	998	998	998	0
596	20240603	101800	6031565	998	998	998	998	3
597	20240603	101700	6028571	998	998	998	998	201
598	20240603	101600	5827973	998	998	998	998	0
599	20240603	101500	5827973	998	998	998	998	0
600	20240603	101400	5827973	998	998	998	998	0
601	20240603	101300	5827973	998	998	998	998	0
602	20240603	101200	5827973	998	998	998	998	25
603	20240603	101100	5803023	998	998	998	994	154
604	20240603	101000	5649339	998	998	998	998	2
605	20240603	100900	5647343	998	998	998	998	0
606	20240603	100800	5647343	998	998	998	998	10
607	20240603	100700	5637363	998	998	998	998	0
608	20240603	100600	5637363	998	998	998	998	0
609	20240603	100500	5637363	998	998	998	998	0
610	20240603	100400	5637363	998	998	998	998	0
611	20240603	100300	5637363	998	998	998	998	0
612	20240603	100200	5637363	998	998	998	998	0
613	20240603	100100	5637363	998	998	998	998	0
614	20240603	100000	5637363	998	998	998	998	0
615	20240603	095900	5637363	998	998	998	998	1
616	20240603	095800	5636365	998	998	998	998	2
617	20240603	095700	5634369	998	998	998	998	0
618	20240603	095600	5634369	998	998	998	998	4
619	20240603	095500	5630377	998	998	998	998	0
620	20240603	095400	5630377	998	998	998	998	0
621	20240603	095300	5630377	998	998	998	998	0
622	20240603	095200	5630377	998	993	998	993	230
623	20240603	095100	5401952	992	994	994	992	390
624	20240603	095000	5015002	998	998	998	998	0
625	20240603	094900	5015002	998	998	998	998	0
626	20240603	094800	5015002	998	998	998	998	0
627	20240603	094700	5015002	998	998	998	998	0
628	20240603	094600	5015002	998	998	998	998	40
629	20240603	094500	4975082	998	998	998	998	250
630	20240603	094400	4725582	998	998	998	998	200
631	20240603	094300	4525982	998	998	998	998	1
632	20240603	094200	4524984	998	998	998	998	0
633	20240603	094100	4524984	998	998	998	998	0
634	20240603	094000	4524984	998	998	998	998	2
635	20240603	093900	4522988	1000	1000	1000	1000	0
636	20240603	093800	4522988	1000	1000	1000	1000	0
637	20240603	093700	4522988	1000	1000	1000	1000	0
638	20240603	093600	4522988	1000	1000	1000	1000	0
639	20240603	093500	4522988	1000	1000	1000	1000	0
640	20240603	093400	4522988	1000	1000	1000	1000	0
641	20240603	093300	4522988	1000	999	1000	999	60
642	20240603	093200	4463040	994	997	997	994	58
643	20240603	093100	4405356	999	999	999	999	500
644	20240603	093000	3905856	1000	1000	1000	1000	0
645	20240603	092900	3905856	1000	1000	1000	1000	0
646	20240603	092800	3905856	1000	1000	1000	1000	0
647	20240603	092700	3905856	1000	1000	1000	1000	0
648	20240603	092600	3905856	1000	1000	1000	1000	0
649	20240603	092500	3905856	1000	1000	1000	1000	0
650	20240603	092400	3905856	1000	1000	1000	1000	0
651	20240603	092300	3905856	1000	1000	1000	1000	0
652	20240603	092200	3905856	1000	1000	1000	1000	0
653	20240603	092100	3905856	1000	1000	1000	1000	0
654	20240603	092000	3905856	1000	1000	1000	1000	0
655	20240603	091900	3905856	1000	1000	1000	1000	0
656	20240603	091800	3905856	1000	1000	1000	1000	0
657	20240603	091700	3905856	1000	1000	1000	1000	0
658	20240603	091600	3905856	1000	1000	1000	1000	0
659	20240603	091500	3905856	1000	1000	1000	1000	2
660	20240603	091400	3903856	1000	1000	1000	1000	0
661	20240603	091300	3903856	1000	1000	1000	1000	1
662	20240603	091200	3902856	1002	1002	1002	1002	0
663	20240603	091100	3902856	1002	1000	1002	1000	501
664	20240603	091000	3400861	1001	1001	1001	1001	0
665	20240603	090900	3400861	1001	1001	1001	1001	4
666	20240603	090800	3396857	1001	1001	1001	1001	3
667	20240603	090700	3393854	1000	999	1000	999	27
668	20240603	090600	3366856	999	999	999	999	500
669	20240603	090500	2867356	999	999	999	999	0
670	20240603	090400	2867356	999	999	999	999	0
671	20240603	090300	2867356	999	995	999	995	2500
672	20240603	090200	379243	993	993	993	993	0
673	20240603	090100	379243	993	993	993	993	251
674	20240603	090000	130000	1000	1000	1000	1000	130