KissMeData/033830/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	191700	43510679	866	866	866	866	124
3	20240607	191600	43510679	866	866	866	866	0
4	20240607	191500	43510679	866	866	866	866	0
5	20240607	191400	43510679	866	866	866	866	0
6	20240607	191300	43510679	866	866	866	866	0
7	20240607	191200	43510679	866	866	866	866	0
8	20240607	191100	43510679	866	866	866	866	0
9	20240607	191000	43510679	866	866	866	866	0
10	20240607	190900	43510679	866	866	866	866	0
11	20240607	190800	43510679	866	866	866	866	0
12	20240607	190700	43510679	866	866	866	866	0
13	20240607	190600	43510679	866	866	866	866	0
14	20240607	190500	43510679	866	866	866	866	0
15	20240607	190400	43510679	866	866	866	866	0
16	20240607	190300	43510679	866	866	866	866	0
17	20240607	190200	43510679	866	866	866	866	0
18	20240607	190100	43510679	866	866	866	866	0
19	20240607	190000	43510679	866	866	866	866	0
20	20240607	185900	43510679	866	866	866	866	0
21	20240607	185800	43510679	866	866	866	866	0
22	20240607	185700	43510679	866	866	866	866	0
23	20240607	185600	43510679	866	866	866	866	0
24	20240607	185500	43510679	866	866	866	866	0
25	20240607	185400	43510679	866	866	866	866	0
26	20240607	185300	43510679	866	866	866	866	0
27	20240607	185200	43510679	866	866	866	866	0
28	20240607	185100	43510679	866	866	866	866	0
29	20240607	185000	43510679	866	866	866	866	0
30	20240607	184900	43510679	866	866	866	866	0
31	20240607	184800	43510679	866	866	866	866	0
32	20240607	184700	43510679	866	866	866	866	124
33	20240607	184600	43510679	866	866	866	866	0
34	20240607	184500	43510679	866	866	866	866	0
35	20240607	184400	43510679	866	866	866	866	0
36	20240607	184300	43510679	866	866	866	866	0
37	20240607	184200	43510679	866	866	866	866	0
38	20240607	184100	43510679	866	866	866	866	0
39	20240607	184000	43510679	866	866	866	866	0
40	20240607	183900	43510679	866	866	866	866	0
41	20240607	183800	43510679	866	866	866	866	0
42	20240607	183700	43510679	866	866	866	866	0
43	20240607	183600	43510679	866	866	866	866	0
44	20240607	183500	43510679	866	866	866	866	0
45	20240607	183400	43510679	866	866	866	866	0
46	20240607	183300	43510679	866	866	866	866	0
47	20240607	183200	43510679	866	866	866	866	0
48	20240607	183100	43510679	866	866	866	866	0
49	20240607	183000	43510679	866	866	866	866	0
50	20240607	182900	43510679	866	866	866	866	0
51	20240607	182800	43510679	866	866	866	866	0
52	20240607	182700	43510679	866	866	866	866	0
53	20240607	182600	43510679	866	866	866	866	0
54	20240607	182500	43510679	866	866	866	866	0
55	20240607	182400	43510679	866	866	866	866	0
56	20240607	182300	43510679	866	866	866	866	0
57	20240607	182200	43510679	866	866	866	866	0
58	20240607	182100	43510679	866	866	866	866	0
59	20240607	182000	43510679	866	866	866	866	0
60	20240607	181900	43510679	866	866	866	866	0
61	20240607	181800	43510679	866	866	866	866	0
62	20240607	181700	43510679	866	866	866	866	124
63	20240607	181600	43510679	866	866	866	866	0
64	20240607	181500	43510679	866	866	866	866	0
65	20240607	181400	43510679	866	866	866	866	0
66	20240607	181300	43510679	866	866	866	866	0
67	20240607	181200	43510679	866	866	866	866	0
68	20240607	181100	43510679	866	866	866	866	0
69	20240607	181000	43510679	866	866	866	866	0
70	20240607	180900	43510679	866	866	866	866	0
71	20240607	180800	43510679	866	866	866	866	0
72	20240607	180700	43510679	866	866	866	866	0
73	20240607	180600	43510679	866	866	866	866	0
74	20240607	180500	43510679	866	866	866	866	0
75	20240607	180400	43510679	866	866	866	866	0
76	20240607	180300	43510679	866	866	866	866	0
77	20240607	180200	43510679	866	866	866	866	0
78	20240607	180100	43510679	866	866	866	866	0
79	20240607	180000	43510679	866	866	866	866	0
80	20240607	175900	43510679	866	866	866	866	0
81	20240607	175800	43510679	866	866	866	866	0
82	20240607	175700	43510679	866	866	866	866	0
83	20240607	175600	43510679	866	866	866	866	0
84	20240607	175500	43510679	866	866	866	866	0
85	20240607	175400	43510679	866	866	866	866	0
86	20240607	175300	43510679	866	866	866	866	0
87	20240607	175200	43510679	866	866	866	866	0
88	20240607	175100	43510679	866	866	866	866	0
89	20240607	175000	43510679	866	866	866	866	0
90	20240607	174900	43510679	866	866	866	866	0
91	20240607	174800	43510679	866	866	866	866	0
92	20240607	174700	43510679	866	866	866	866	124
93	20240607	174600	43510679	866	866	866	866	0
94	20240607	174500	43510679	866	866	866	866	0
95	20240607	174400	43510679	866	866	866	866	0
96	20240607	174300	43510679	866	866	866	866	0
97	20240607	174200	43510679	866	866	866	866	0
98	20240607	174100	43510679	866	866	866	866	0
99	20240607	174000	43510679	866	866	866	866	0
100	20240607	173900	43510679	866	866	866	866	0
101	20240607	173800	43510679	866	866	866	866	0
102	20240607	173700	43510679	866	866	866	866	0
103	20240607	173600	43510679	866	866	866	866	0
104	20240607	173500	43510679	866	866	866	866	0
105	20240607	173400	43510679	866	866	866	866	0
106	20240607	173300	43510679	866	866	866	866	0
107	20240607	173200	43510679	866	866	866	866	0
108	20240607	173100	43510679	866	866	866	866	0
109	20240607	173000	43510679	866	866	866	866	0
110	20240607	172900	43510679	866	866	866	866	0
111	20240607	172800	43510679	866	866	866	866	0
112	20240607	172700	43510679	866	866	866	866	0
113	20240607	172600	43510679	866	866	866	866	0
114	20240607	172500	43510679	866	866	866	866	0
115	20240607	172400	43510679	866	866	866	866	0
116	20240607	172300	43510679	866	866	866	866	0
117	20240607	172200	43510679	866	866	866	866	0
118	20240607	172100	43510679	866	866	866	866	0
119	20240607	172000	43510679	866	866	866	866	0
120	20240607	171900	43510679	866	866	866	866	0
121	20240607	171800	43510679	866	866	866	866	0
122	20240607	171700	43510679	866	866	866	866	124
123	20240607	171600	43510679	866	866	866	866	0
124	20240607	171500	43510679	866	866	866	866	0
125	20240607	171400	43510679	866	866	866	866	0
126	20240607	171300	43510679	866	866	866	866	0
127	20240607	171200	43510679	866	866	866	866	0
128	20240607	171100	43510679	866	866	866	866	0
129	20240607	171000	43510679	866	866	866	866	0
130	20240607	170900	43510679	866	866	866	866	0
131	20240607	170800	43510679	866	866	866	866	0
132	20240607	170700	43510679	866	866	866	866	0
133	20240607	170600	43510679	866	866	866	866	0
134	20240607	170500	43510679	866	866	866	866	0
135	20240607	170400	43510679	866	866	866	866	0
136	20240607	170300	43510679	866	866	866	866	0
137	20240607	170200	43510679	866	866	866	866	0
138	20240607	170100	43510679	866	866	866	866	0
139	20240607	170000	43510679	866	866	866	866	0
140	20240607	165900	43510679	866	866	866	866	0
141	20240607	165800	43510679	866	866	866	866	0
142	20240607	165700	43510679	866	866	866	866	0
143	20240607	165600	43510679	866	866	866	866	0
144	20240607	165500	43510679	866	866	866	866	0
145	20240607	165400	43510679	866	866	866	866	0
146	20240607	165300	43510679	866	866	866	866	0
147	20240607	165200	43510679	866	866	866	866	0
148	20240607	165100	43510679	866	866	866	866	0
149	20240607	165000	43510679	866	866	866	866	0
150	20240607	164900	43510679	866	866	866	866	0
151	20240607	164800	43510679	866	866	866	866	0
152	20240607	164700	43510679	866	866	866	866	124
153	20240607	164600	43510679	866	866	866	866	0
154	20240607	164500	43510679	866	866	866	866	0
155	20240607	164400	43510679	866	866	866	866	0
156	20240607	164300	43510679	866	866	866	866	0
157	20240607	164200	43510679	866	866	866	866	0
158	20240607	164100	43510679	866	866	866	866	0
159	20240607	164000	43510679	866	866	866	866	0
160	20240607	163900	43510679	866	866	866	866	0
161	20240607	163800	43510679	866	866	866	866	0
162	20240607	163700	43510679	866	866	866	866	0
163	20240607	163600	43510679	866	866	866	866	0
164	20240607	163500	43510679	866	866	866	866	0
165	20240607	163400	43510679	866	866	866	866	0
166	20240607	163300	43510679	866	866	866	866	0
167	20240607	163200	43510679	866	866	866	866	0
168	20240607	163100	43510679	866	866	866	866	0
169	20240607	163000	43510679	866	866	866	866	0
170	20240607	162900	43510679	866	866	866	866	0
171	20240607	162800	43510679	866	866	866	866	0
172	20240607	162700	43510679	866	866	866	866	0
173	20240607	162600	43510679	866	866	866	866	0
174	20240607	162500	43510679	866	866	866	866	0
175	20240607	162400	43510679	866	866	866	866	0
176	20240607	162300	43510679	866	866	866	866	0
177	20240607	162200	43510679	866	866	866	866	0
178	20240607	162100	43510679	866	866	866	866	0
179	20240607	162000	43510679	866	866	866	866	0
180	20240607	161900	43510679	866	866	866	866	0
181	20240607	161800	43510679	866	866	866	866	0
182	20240607	161700	43510679	866	866	866	866	124
183	20240607	161600	43510679	866	866	866	866	0
184	20240607	161500	43510679	866	866	866	866	0
185	20240607	161400	43510679	866	866	866	866	0
186	20240607	161300	43510679	866	866	866	866	0
187	20240607	161200	43510679	866	866	866	866	0
188	20240607	161100	43510679	866	866	866	866	0
189	20240607	161000	43510679	866	866	866	866	0
190	20240607	160900	43510679	866	866	866	866	0
191	20240607	160800	43510679	866	866	866	866	0
192	20240607	160700	43510679	866	866	866	866	0
193	20240607	160600	43510679	866	866	866	866	0
194	20240607	160500	43510679	866	866	866	866	0
195	20240607	160400	43510679	866	866	866	866	0
196	20240607	160300	43510679	866	866	866	866	0
197	20240607	160200	43510679	866	866	866	866	0
198	20240607	160100	43510679	866	866	866	866	0
199	20240607	160000	43510679	866	866	866	866	0
200	20240607	155900	43510679	866	866	866	866	0
201	20240607	155800	43510679	866	866	866	866	0
202	20240607	155700	43510679	866	866	866	866	0
203	20240607	155600	43510679	866	866	866	866	0
204	20240607	155500	43510679	866	866	866	866	0
205	20240607	155400	43510679	866	866	866	866	0
206	20240607	155300	43510679	866	866	866	866	0
207	20240607	155200	43510679	866	866	866	866	0
208	20240607	155100	43510679	866	866	866	866	0
209	20240607	155000	43510679	866	866	866	866	0
210	20240607	154900	43510679	866	866	866	866	0
211	20240607	154800	43510679	866	866	866	866	0
212	20240607	154700	43510679	866	866	866	866	124
213	20240607	154600	43510679	866	866	866	866	0
214	20240607	154500	43510679	866	866	866	866	0
215	20240607	154400	43510679	866	866	866	866	0
216	20240607	154300	43510679	866	866	866	866	0
217	20240607	154200	43510679	866	866	866	866	0
218	20240607	154100	43510679	866	866	866	866	0
219	20240607	154000	43510679	866	866	866	866	0
220	20240607	153900	43510679	866	866	866	866	0
221	20240607	153800	43510679	866	866	866	866	0
222	20240607	153700	43510679	866	866	866	866	0
223	20240607	153600	43510679	866	866	866	866	0
224	20240607	153500	43510679	866	866	866	866	0
225	20240607	153400	43510679	866	866	866	866	0
226	20240607	153300	43510679	866	866	866	866	0
227	20240607	153200	43510679	866	866	866	866	0
228	20240607	153100	43510679	866	866	866	866	0
229	20240607	153000	43510679	866	866	866	866	124
230	20240607	152900	43403295	866	866	866	866	0
231	20240607	152800	43403295	866	866	866	866	0
232	20240607	152700	43403295	866	866	866	866	0
233	20240607	152600	43403295	866	866	866	866	0
234	20240607	152500	43403295	866	866	866	866	0
235	20240607	152400	43403295	866	866	866	866	0
236	20240607	152300	43403295	866	866	866	866	0
237	20240607	152200	43403295	866	866	866	866	0
238	20240607	152100	43403295	866	866	866	866	0
239	20240607	152000	43403295	866	866	866	866	0
240	20240607	151900	43403295	866	866	866	866	3
241	20240607	151800	43400697	862	862	862	862	400
242	20240607	151700	43055897	866	865	866	865	90
243	20240607	151600	42978002	865	865	865	865	0
244	20240607	151500	42978002	865	865	865	865	0
245	20240607	151400	42978002	865	865	865	865	37
246	20240607	151300	42945997	865	865	865	865	0
247	20240607	151200	42945997	865	865	865	865	0
248	20240607	151100	42945997	865	865	865	865	0
249	20240607	151000	42945997	865	865	865	865	0
250	20240607	150900	42945997	865	865	865	865	0
251	20240607	150800	42945997	865	865	865	865	0
252	20240607	150700	42945997	865	865	865	865	0
253	20240607	150600	42945997	865	865	865	865	0
254	20240607	150500	42945997	865	865	865	865	0
255	20240607	150400	42945997	865	865	865	865	0
256	20240607	150300	42945997	865	865	865	865	0
257	20240607	150200	42945997	865	865	865	865	0
258	20240607	150100	42945997	865	865	865	865	0
259	20240607	150000	42945997	865	865	865	865	0
260	20240607	145900	42945997	865	865	865	865	0
261	20240607	145800	42945997	865	865	865	865	0
262	20240607	145700	42945997	865	865	865	865	1
263	20240607	145600	42945132	865	864	865	864	3
264	20240607	145500	42942538	862	865	865	862	3102
265	20240607	145400	40267758	865	864	865	864	100
266	20240607	145300	40181280	864	865	865	864	108
267	20240607	145200	40087910	866	866	866	866	0
268	20240607	145100	40087910	866	866	866	866	20
269	20240607	145000	40070590	866	866	866	866	10
270	20240607	144900	40061930	865	865	865	865	0
271	20240607	144800	40061930	865	865	865	865	0
272	20240607	144700	40061930	865	865	865	865	0
273	20240607	144600	40061930	865	865	865	865	0
274	20240607	144500	40061930	865	865	865	865	0
275	20240607	144400	40061930	865	865	865	865	0
276	20240607	144300	40061930	865	865	865	865	0
277	20240607	144200	40061930	865	865	865	865	1
278	20240607	144100	40061065	865	865	865	865	0
279	20240607	144000	40061065	865	865	865	865	0
280	20240607	143900	40061065	865	865	865	865	1
281	20240607	143800	40060200	866	866	866	866	0
282	20240607	143700	40060200	866	866	866	866	0
283	20240607	143600	40060200	866	866	866	866	0
284	20240607	143500	40060200	866	866	866	866	0
285	20240607	143400	40060200	866	866	866	866	0
286	20240607	143300	40060200	866	866	866	866	0
287	20240607	143200	40060200	866	866	866	866	0
288	20240607	143100	40060200	866	866	866	866	0
289	20240607	143000	40060200	866	866	866	866	0
290	20240607	142900	40060200	866	866	866	866	0
291	20240607	142800	40060200	866	866	866	866	0
292	20240607	142700	40060200	866	866	866	866	0
293	20240607	142600	40060200	866	866	866	866	0
294	20240607	142500	40060200	866	866	866	866	0
295	20240607	142400	40060200	866	866	866	866	0
296	20240607	142300	40060200	866	866	866	866	0
297	20240607	142200	40060200	866	866	866	866	0
298	20240607	142100	40060200	866	865	866	865	119
299	20240607	142000	39957147	863	863	863	863	0
300	20240607	141900	39957147	863	866	866	863	2353
301	20240607	141800	37926505	866	866	866	866	0
302	20240607	141700	37926505	866	866	866	866	0
303	20240607	141600	37926505	866	866	866	866	0
304	20240607	141500	37926505	866	866	866	866	0
305	20240607	141400	37926505	866	866	866	866	0
306	20240607	141300	37926505	866	866	866	866	0
307	20240607	141200	37926505	866	866	866	866	0
308	20240607	141100	37926505	866	866	866	866	0
309	20240607	141000	37926505	866	866	866	866	0
310	20240607	140900	37926505	866	866	866	866	0
311	20240607	140800	37926505	866	866	866	866	0
312	20240607	140700	37926505	866	866	866	866	0
313	20240607	140600	37926505	866	866	866	866	1
314	20240607	140500	37925639	863	863	863	863	0
315	20240607	140400	37925639	863	863	863	863	0
316	20240607	140300	37925639	863	863	863	863	0
317	20240607	140200	37925639	863	863	863	863	0
318	20240607	140100	37925639	863	863	863	863	0
319	20240607	140000	37925639	863	863	863	863	0
320	20240607	135900	37925639	863	863	863	863	0
321	20240607	135800	37925639	863	863	863	863	0
322	20240607	135700	37925639	863	863	863	863	0
323	20240607	135600	37925639	863	863	863	863	0
324	20240607	135500	37925639	863	863	863	863	0
325	20240607	135400	37925639	863	863	863	863	0
326	20240607	135300	37925639	863	863	863	863	0
327	20240607	135200	37925639	863	863	863	863	0
328	20240607	135100	37925639	863	866	866	863	15
329	20240607	135000	37912664	866	866	866	866	0
330	20240607	134900	37912664	866	866	866	866	0
331	20240607	134800	37912664	866	866	866	866	0
332	20240607	134700	37912664	866	866	866	866	0
333	20240607	134600	37912664	866	866	866	866	0
334	20240607	134500	37912664	866	866	866	866	0
335	20240607	134400	37912664	866	866	866	866	0
336	20240607	134300	37912664	866	866	866	866	0
337	20240607	134200	37912664	866	866	866	866	0
338	20240607	134100	37912664	866	866	866	866	0
339	20240607	134000	37912664	866	866	866	866	0
340	20240607	133900	37912664	866	866	866	866	0
341	20240607	133800	37912664	866	866	866	866	0
342	20240607	133700	37912664	866	866	866	866	0
343	20240607	133600	37912664	866	866	866	866	0
344	20240607	133500	37912664	866	866	866	866	0
345	20240607	133400	37912664	866	866	866	866	0
346	20240607	133300	37912664	866	866	866	866	0
347	20240607	133200	37912664	866	866	866	866	0
348	20240607	133100	37912664	866	866	866	866	0
349	20240607	133000	37912664	866	866	866	866	0
350	20240607	132900	37912664	866	866	866	866	0
351	20240607	132800	37912664	866	866	866	866	0
352	20240607	132700	37912664	866	866	866	866	0
353	20240607	132600	37912664	866	866	866	866	0
354	20240607	132500	37912664	866	866	866	866	0
355	20240607	132400	37912664	866	866	866	866	0
356	20240607	132300	37912664	866	866	866	866	0
357	20240607	132200	37912664	866	866	866	866	0
358	20240607	132100	37912664	866	866	866	866	0
359	20240607	132000	37912664	866	866	866	866	0
360	20240607	131900	37912664	866	866	866	866	0
361	20240607	131800	37912664	866	866	866	866	0
362	20240607	131700	37912664	866	866	866	866	0
363	20240607	131600	37912664	866	866	866	866	0
364	20240607	131500	37912664	866	866	866	866	0
365	20240607	131400	37912664	866	866	866	866	0
366	20240607	131300	37912664	866	866	866	866	0
367	20240607	131200	37912664	866	866	866	866	0
368	20240607	131100	37912664	866	866	866	866	0
369	20240607	131000	37912664	866	866	866	866	0
370	20240607	130900	37912664	866	866	866	866	0
371	20240607	130800	37912664	866	866	866	866	0
372	20240607	130700	37912664	866	866	866	866	0
373	20240607	130600	37912664	866	866	866	866	0
374	20240607	130500	37912664	866	866	866	866	0
375	20240607	130400	37912664	866	866	866	866	0
376	20240607	130300	37912664	866	866	866	866	0
377	20240607	130200	37912664	866	866	866	866	0
378	20240607	130100	37912664	866	866	866	866	0
379	20240607	130000	37912664	866	866	866	866	0
380	20240607	125900	37912664	866	866	866	866	0
381	20240607	125800	37912664	866	866	866	866	0
382	20240607	125700	37912664	866	866	866	866	0
383	20240607	125600	37912664	866	866	866	866	0
384	20240607	125500	37912664	866	866	866	866	0
385	20240607	125400	37912664	866	866	866	866	20
386	20240607	125300	37895344	866	866	866	866	0
387	20240607	125200	37895344	866	866	866	866	0
388	20240607	125100	37895344	866	866	866	866	0
389	20240607	125000	37895344	866	866	866	866	1
390	20240607	124900	37894478	863	863	863	863	0
391	20240607	124800	37894478	863	863	863	863	0
392	20240607	124700	37894478	863	863	863	863	0
393	20240607	124600	37894478	863	863	863	863	0
394	20240607	124500	37894478	863	863	863	863	0
395	20240607	124400	37894478	863	864	864	863	891
396	20240607	124300	37125439	863	863	863	863	0
397	20240607	124200	37125439	863	863	863	863	0
398	20240607	124100	37125439	863	863	863	863	0
399	20240607	124000	37125439	863	863	863	863	40
400	20240607	123900	37090919	866	866	866	866	0
401	20240607	123800	37090919	866	866	866	866	0
402	20240607	123700	37090919	866	866	866	866	0
403	20240607	123600	37090919	866	866	866	866	1
404	20240607	123500	37090053	863	863	863	863	0
405	20240607	123400	37090053	863	863	863	863	0
406	20240607	123300	37090053	863	863	863	863	0
407	20240607	123200	37090053	863	863	863	863	0
408	20240607	123100	37090053	863	863	863	863	0
409	20240607	123000	37090053	863	863	863	863	0
410	20240607	122900	37090053	863	863	863	863	1
411	20240607	122800	37089190	863	863	863	863	0
412	20240607	122700	37089190	863	863	863	863	1
413	20240607	122600	37088327	866	866	866	866	600
414	20240607	122500	36568727	865	865	865	865	0
415	20240607	122400	36568727	865	865	865	865	0
416	20240607	122300	36568727	865	865	865	865	0
417	20240607	122200	36568727	865	865	865	865	0
418	20240607	122100	36568727	865	865	865	865	0
419	20240607	122000	36568727	865	865	865	865	9
420	20240607	121900	36560942	866	866	866	866	0
421	20240607	121800	36560942	866	866	866	866	0
422	20240607	121700	36560942	866	866	866	866	0
423	20240607	121600	36560942	866	866	866	866	0
424	20240607	121500	36560942	866	866	866	866	0
425	20240607	121400	36560942	866	866	866	866	0
426	20240607	121300	36560942	866	866	866	866	0
427	20240607	121200	36560942	866	866	866	866	0
428	20240607	121100	36560942	866	866	866	866	0
429	20240607	121000	36560942	866	866	866	866	0
430	20240607	120900	36560942	866	866	866	866	0
431	20240607	120800	36560942	866	866	866	866	0
432	20240607	120700	36560942	866	866	866	866	0
433	20240607	120600	36560942	866	866	866	866	0
434	20240607	120500	36560942	866	866	866	866	0
435	20240607	120400	36560942	866	866	866	866	0
436	20240607	120300	36560942	866	866	866	866	0
437	20240607	120200	36560942	866	866	866	866	0
438	20240607	120100	36560942	866	866	866	866	0
439	20240607	120000	36560942	866	866	866	866	0
440	20240607	115900	36560942	866	866	866	866	0
441	20240607	115800	36560942	866	866	866	866	0
442	20240607	115700	36560942	866	866	866	866	0
443	20240607	115600	36560942	866	866	866	866	0
444	20240607	115500	36560942	866	866	866	866	0
445	20240607	115400	36560942	866	866	866	866	0
446	20240607	115300	36560942	866	866	866	866	0
447	20240607	115200	36560942	866	866	866	866	0
448	20240607	115100	36560942	866	866	866	866	0
449	20240607	115000	36560942	866	866	866	866	0
450	20240607	114900	36560942	866	866	866	866	1
451	20240607	114800	36560076	865	865	865	865	1
452	20240607	114700	36559211	863	863	863	863	0
453	20240607	114600	36559211	863	863	863	863	1
454	20240607	114500	36558348	864	864	864	864	0
455	20240607	114400	36558348	864	864	864	864	10
456	20240607	114300	36549708	863	863	863	863	0
457	20240607	114200	36549708	863	863	863	863	0
458	20240607	114100	36549708	863	863	863	863	0
459	20240607	114000	36549708	863	863	863	863	297
460	20240607	113900	36293397	863	863	863	863	1892
461	20240607	113800	34660601	863	865	865	863	2620
462	20240607	113700	32399475	867	867	867	867	0
463	20240607	113600	32399475	867	867	867	867	0
464	20240607	113500	32399475	867	867	867	867	0
465	20240607	113400	32399475	867	867	867	867	0
466	20240607	113300	32399475	867	866	867	866	7
467	20240607	113200	32393409	867	866	867	866	82
468	20240607	113100	32322396	866	866	866	866	0
469	20240607	113000	32322396	866	866	866	866	0
470	20240607	112900	32322396	866	866	866	866	0
471	20240607	112800	32322396	866	866	866	866	0
472	20240607	112700	32322396	866	866	866	866	0
473	20240607	112600	32322396	866	866	866	866	0
474	20240607	112500	32322396	866	866	866	866	0
475	20240607	112400	32322396	866	866	866	866	0
476	20240607	112300	32322396	866	866	866	866	100
477	20240607	112200	32235796	866	866	866	866	0
478	20240607	112100	32235796	866	866	866	866	0
479	20240607	112000	32235796	866	866	866	866	0
480	20240607	111900	32235796	866	866	866	866	0
481	20240607	111800	32235796	866	866	866	866	0
482	20240607	111700	32235796	866	866	866	866	0
483	20240607	111600	32235796	866	866	866	866	0
484	20240607	111500	32235796	866	866	866	866	0
485	20240607	111400	32235796	866	866	866	866	4
486	20240607	111300	32232332	865	865	865	865	0
487	20240607	111200	32232332	865	865	866	865	6
488	20240607	111100	32227139	865	865	865	865	0
489	20240607	111000	32227139	865	865	865	865	1
490	20240607	110900	32226274	866	866	866	866	0
491	20240607	110800	32226274	866	866	866	866	0
492	20240607	110700	32226274	866	866	866	866	0
493	20240607	110600	32226274	866	866	866	866	0
494	20240607	110500	32226274	866	866	866	866	0
495	20240607	110400	32226274	866	866	866	866	0
496	20240607	110300	32226274	866	866	866	866	0
497	20240607	110200	32226274	866	866	866	866	0
498	20240607	110100	32226274	866	866	866	866	0
499	20240607	110000	32226274	866	866	866	866	0
500	20240607	105900	32226274	866	866	866	866	0
501	20240607	105800	32226274	866	866	866	866	0
502	20240607	105700	32226274	866	866	866	866	0
503	20240607	105600	32226274	866	866	866	866	0
504	20240607	105500	32226274	866	866	866	866	0
505	20240607	105400	32226274	866	866	866	866	0
506	20240607	105300	32226274	866	866	866	866	184
507	20240607	105200	32066930	867	867	867	867	0
508	20240607	105100	32066930	867	867	867	867	0
509	20240607	105000	32066930	867	867	867	867	0
510	20240607	104900	32066930	867	867	867	867	0
511	20240607	104800	32066930	867	867	867	867	0
512	20240607	104700	32066930	867	867	867	867	0
513	20240607	104600	32066930	867	867	867	867	0
514	20240607	104500	32066930	867	867	867	867	0
515	20240607	104400	32066930	867	867	867	867	0
516	20240607	104300	32066930	867	867	867	867	0
517	20240607	104200	32066930	867	867	867	867	0
518	20240607	104100	32066930	867	867	867	867	0
519	20240607	104000	32066930	867	867	867	867	0
520	20240607	103900	32066930	867	867	867	867	0
521	20240607	103800	32066930	867	867	867	867	0
522	20240607	103700	32066930	867	867	867	867	0
523	20240607	103600	32066930	867	867	867	867	0
524	20240607	103500	32066930	867	865	867	865	3
525	20240607	103400	32064332	865	865	865	865	0
526	20240607	103300	32064332	865	865	865	865	0
527	20240607	103200	32064332	865	865	865	865	0
528	20240607	103100	32064332	865	865	865	865	0
529	20240607	103000	32064332	865	865	865	865	0
530	20240607	102900	32064332	865	865	865	865	0
531	20240607	102800	32064332	865	865	865	865	0
532	20240607	102700	32064332	865	865	865	865	0
533	20240607	102600	32064332	865	865	865	865	0
534	20240607	102500	32064332	865	865	865	865	0
535	20240607	102400	32064332	865	865	865	865	0
536	20240607	102300	32064332	865	865	865	865	0
537	20240607	102200	32064332	865	866	866	865	5
538	20240607	102100	32060003	866	866	866	866	0
539	20240607	102000	32060003	866	866	866	866	1
540	20240607	101900	32059137	866	866	866	866	1
541	20240607	101800	32058271	865	865	865	865	0
542	20240607	101700	32058271	865	865	865	865	0
543	20240607	101600	32058271	865	865	865	865	0
544	20240607	101500	32058271	865	865	865	865	0
545	20240607	101400	32058271	865	865	865	865	0
546	20240607	101300	32058271	865	865	865	865	0
547	20240607	101200	32058271	865	865	865	865	0
548	20240607	101100	32058271	865	865	865	865	0
549	20240607	101000	32058271	865	865	865	865	0
550	20240607	100900	32058271	865	865	865	865	1
551	20240607	100800	32057406	865	865	865	865	0
552	20240607	100700	32057406	865	865	865	865	0
553	20240607	100600	32057406	865	865	867	865	65
554	20240607	100500	32001179	867	867	867	867	0
555	20240607	100400	32001179	867	867	867	867	0
556	20240607	100300	32001179	867	867	867	867	0
557	20240607	100200	32001179	867	865	867	865	2
558	20240607	100100	31999447	865	865	865	865	0
559	20240607	100000	31999447	865	865	865	865	1
560	20240607	095900	31998582	864	864	865	864	217
561	20240607	095800	31811084	867	865	867	865	3
562	20240607	095700	31808485	867	865	867	865	5
563	20240607	095600	31804152	864	864	867	864	11
564	20240607	095500	31794621	867	864	867	864	18
565	20240607	095400	31779057	864	864	864	864	299
566	20240607	095300	31520721	865	865	865	865	100
567	20240607	095200	31434221	864	864	864	864	0
568	20240607	095100	31434221	864	864	864	864	0
569	20240607	095000	31434221	864	864	864	864	0
570	20240607	094900	31434221	864	864	864	864	0
571	20240607	094800	31434221	864	864	864	864	0
572	20240607	094700	31434221	864	864	864	864	1
573	20240607	094600	31433357	866	864	866	864	34
574	20240607	094500	31403915	866	864	866	864	30
575	20240607	094400	31377937	861	864	864	861	3127
576	20240607	094300	28684514	864	864	864	864	652
577	20240607	094200	28121186	864	863	864	863	4649
578	20240607	094100	24105450	863	863	863	863	0
579	20240607	094000	24105450	863	863	863	863	184
580	20240607	093900	23946658	862	862	862	862	0
581	20240607	093800	23946658	862	862	862	862	1000
582	20240607	093700	23084658	862	862	862	862	0
583	20240607	093600	23084658	862	862	862	862	19
584	20240607	093500	23068280	862	862	862	862	286
585	20240607	093400	22821748	862	862	862	862	14
586	20240607	093300	22809680	863	863	863	863	1000
587	20240607	093200	21946680	863	863	863	863	39
588	20240607	093100	21913023	863	863	863	863	151
589	20240607	093000	21782710	860	863	863	860	20000
590	20240607	092900	4551171	863	864	864	863	2878
591	20240607	092800	2064584	868	868	868	868	0
592	20240607	092700	2064584	868	868	868	868	0
593	20240607	092600	2064584	868	868	868	868	0
594	20240607	092500	2064584	868	868	868	868	0
595	20240607	092400	2064584	868	868	868	868	0
596	20240607	092300	2064584	868	867	868	867	10
597	20240607	092200	2055912	864	864	864	864	0
598	20240607	092100	2055912	864	864	864	864	500
599	20240607	092000	1623912	864	864	864	864	1
600	20240607	091900	1623048	868	868	868	868	0
601	20240607	091800	1623048	868	868	868	868	0
602	20240607	091700	1623048	868	868	868	868	0
603	20240607	091600	1623048	868	865	868	865	200
604	20240607	091500	1449451	868	868	868	868	0
605	20240607	091400	1449451	868	868	868	868	0
606	20240607	091300	1449451	868	865	868	863	405
607	20240607	091200	1099671	865	866	866	865	291
608	20240607	091100	847955	868	866	868	866	100
609	20240607	091000	761226	867	867	867	867	711
610	20240607	090900	144789	867	867	867	867	16
611	20240607	090800	130917	867	867	867	867	0
612	20240607	090700	130917	867	867	867	867	0
613	20240607	090600	130917	867	867	867	867	0
614	20240607	090500	130917	867	867	867	867	26
615	20240607	090400	108375	867	867	867	867	0
616	20240607	090300	108375	867	867	867	867	0
617	20240607	090200	108375	867	867	867	867	0
618	20240607	090100	108375	867	867	867	867	0
619	20240607	090000	108375	867	867	867	867	125