KissMeData/007280/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	184900	149129735	1800	1800	1800	1800	1647
3	20240603	184800	149129735	1800	1800	1800	1800	0
4	20240603	184700	149129735	1800	1800	1800	1800	0
5	20240603	184600	149129735	1800	1800	1800	1800	0
6	20240603	184500	149129735	1800	1800	1800	1800	0
7	20240603	184400	149129735	1800	1800	1800	1800	0
8	20240603	184300	149129735	1800	1800	1800	1800	0
9	20240603	184200	149129735	1800	1800	1800	1800	0
10	20240603	184100	149129735	1800	1800	1800	1800	0
11	20240603	184000	149129735	1800	1800	1800	1800	0
12	20240603	183900	149129735	1800	1800	1800	1800	0
13	20240603	183800	149129735	1800	1800	1800	1800	0
14	20240603	183700	149129735	1800	1800	1800	1800	0
15	20240603	183600	149129735	1800	1800	1800	1800	0
16	20240603	183500	149129735	1800	1800	1800	1800	0
17	20240603	183400	149129735	1800	1800	1800	1800	0
18	20240603	183300	149129735	1800	1800	1800	1800	0
19	20240603	183200	149129735	1800	1800	1800	1800	0
20	20240603	183100	149129735	1800	1800	1800	1800	0
21	20240603	183000	149129735	1800	1800	1800	1800	0
22	20240603	182900	149129735	1800	1800	1800	1800	0
23	20240603	182800	149129735	1800	1800	1800	1800	0
24	20240603	182700	149129735	1800	1800	1800	1800	0
25	20240603	182600	149129735	1800	1800	1800	1800	0
26	20240603	182500	149129735	1800	1800	1800	1800	0
27	20240603	182400	149129735	1800	1800	1800	1800	0
28	20240603	182300	149129735	1800	1800	1800	1800	0
29	20240603	182200	149129735	1800	1800	1800	1800	0
30	20240603	182100	149129735	1800	1800	1800	1800	0
31	20240603	182000	149129735	1800	1800	1800	1800	0
32	20240603	181900	149129735	1800	1800	1800	1800	1647
33	20240603	181800	149129735	1800	1800	1800	1800	0
34	20240603	181700	149129735	1800	1800	1800	1800	0
35	20240603	181600	149129735	1800	1800	1800	1800	0
36	20240603	181500	149129735	1800	1800	1800	1800	0
37	20240603	181400	149129735	1800	1800	1800	1800	0
38	20240603	181300	149129735	1800	1800	1800	1800	0
39	20240603	181200	149129735	1800	1800	1800	1800	0
40	20240603	181100	149129735	1800	1800	1800	1800	0
41	20240603	181000	149129735	1800	1800	1800	1800	0
42	20240603	180900	149129735	1800	1800	1800	1800	0
43	20240603	180800	149129735	1800	1800	1800	1800	0
44	20240603	180700	149129735	1800	1800	1800	1800	0
45	20240603	180600	149129735	1800	1800	1800	1800	0
46	20240603	180500	149129735	1800	1800	1800	1800	0
47	20240603	180400	149129735	1800	1800	1800	1800	0
48	20240603	180300	149129735	1800	1800	1800	1800	0
49	20240603	180200	149129735	1800	1800	1800	1800	0
50	20240603	180100	149129735	1800	1800	1800	1800	0
51	20240603	180000	149129735	1800	1800	1800	1800	0
52	20240603	175900	149129735	1800	1800	1800	1800	0
53	20240603	175800	149129735	1800	1800	1800	1800	0
54	20240603	175700	149129735	1800	1800	1800	1800	0
55	20240603	175600	149129735	1800	1800	1800	1800	0
56	20240603	175500	149129735	1800	1800	1800	1800	0
57	20240603	175400	149129735	1800	1800	1800	1800	0
58	20240603	175300	149129735	1800	1800	1800	1800	0
59	20240603	175200	149129735	1800	1800	1800	1800	0
60	20240603	175100	149129735	1800	1800	1800	1800	0
61	20240603	175000	149129735	1800	1800	1800	1800	0
62	20240603	174900	149129735	1800	1800	1800	1800	1647
63	20240603	174800	149129735	1800	1800	1800	1800	0
64	20240603	174700	149129735	1800	1800	1800	1800	0
65	20240603	174600	149129735	1800	1800	1800	1800	0
66	20240603	174500	149129735	1800	1800	1800	1800	0
67	20240603	174400	149129735	1800	1800	1800	1800	0
68	20240603	174300	149129735	1800	1800	1800	1800	0
69	20240603	174200	149129735	1800	1800	1800	1800	0
70	20240603	174100	149129735	1800	1800	1800	1800	0
71	20240603	174000	149129735	1800	1800	1800	1800	0
72	20240603	173900	149129735	1800	1800	1800	1800	0
73	20240603	173800	149129735	1800	1800	1800	1800	0
74	20240603	173700	149129735	1800	1800	1800	1800	0
75	20240603	173600	149129735	1800	1800	1800	1800	0
76	20240603	173500	149129735	1800	1800	1800	1800	0
77	20240603	173400	149129735	1800	1800	1800	1800	0
78	20240603	173300	149129735	1800	1800	1800	1800	0
79	20240603	173200	149129735	1800	1800	1800	1800	0
80	20240603	173100	149129735	1800	1800	1800	1800	0
81	20240603	173000	149129735	1800	1800	1800	1800	0
82	20240603	172900	149129735	1800	1800	1800	1800	0
83	20240603	172800	149129735	1800	1800	1800	1800	0
84	20240603	172700	149129735	1800	1800	1800	1800	0
85	20240603	172600	149129735	1800	1800	1800	1800	0
86	20240603	172500	149129735	1800	1800	1800	1800	0
87	20240603	172400	149129735	1800	1800	1800	1800	0
88	20240603	172300	149129735	1800	1800	1800	1800	0
89	20240603	172200	149129735	1800	1800	1800	1800	0
90	20240603	172100	149129735	1800	1800	1800	1800	0
91	20240603	172000	149129735	1800	1800	1800	1800	0
92	20240603	171900	149129735	1800	1800	1800	1800	1647
93	20240603	171800	149129735	1800	1800	1800	1800	0
94	20240603	171700	149129735	1800	1800	1800	1800	0
95	20240603	171600	149129735	1800	1800	1800	1800	0
96	20240603	171500	149129735	1800	1800	1800	1800	0
97	20240603	171400	149129735	1800	1800	1800	1800	0
98	20240603	171300	149129735	1800	1800	1800	1800	0
99	20240603	171200	149129735	1800	1800	1800	1800	0
100	20240603	171100	149129735	1800	1800	1800	1800	0
101	20240603	171000	149129735	1800	1800	1800	1800	0
102	20240603	170900	149129735	1800	1800	1800	1800	0
103	20240603	170800	149129735	1800	1800	1800	1800	0
104	20240603	170700	149129735	1800	1800	1800	1800	0
105	20240603	170600	149129735	1800	1800	1800	1800	0
106	20240603	170500	149129735	1800	1800	1800	1800	0
107	20240603	170400	149129735	1800	1800	1800	1800	0
108	20240603	170300	149129735	1800	1800	1800	1800	0
109	20240603	170200	149129735	1800	1800	1800	1800	0
110	20240603	170100	149129735	1800	1800	1800	1800	0
111	20240603	170000	149129735	1800	1800	1800	1800	0
112	20240603	165900	149129735	1800	1800	1800	1800	0
113	20240603	165800	149129735	1800	1800	1800	1800	0
114	20240603	165700	149129735	1800	1800	1800	1800	0
115	20240603	165600	149129735	1800	1800	1800	1800	0
116	20240603	165500	149129735	1800	1800	1800	1800	0
117	20240603	165400	149129735	1800	1800	1800	1800	0
118	20240603	165300	149129735	1800	1800	1800	1800	0
119	20240603	165200	149129735	1800	1800	1800	1800	0
120	20240603	165100	149129735	1800	1800	1800	1800	0
121	20240603	165000	149129735	1800	1800	1800	1800	0
122	20240603	164900	149129735	1800	1800	1800	1800	1647
123	20240603	164800	149129735	1800	1800	1800	1800	0
124	20240603	164700	149129735	1800	1800	1800	1800	0
125	20240603	164600	149129735	1800	1800	1800	1800	0
126	20240603	164500	149129735	1800	1800	1800	1800	0
127	20240603	164400	149129735	1800	1800	1800	1800	0
128	20240603	164300	149129735	1800	1800	1800	1800	0
129	20240603	164200	149129735	1800	1800	1800	1800	0
130	20240603	164100	149129735	1800	1800	1800	1800	0
131	20240603	164000	149129735	1800	1800	1800	1800	0
132	20240603	163900	149129735	1800	1800	1800	1800	0
133	20240603	163800	149129735	1800	1800	1800	1800	0
134	20240603	163700	149129735	1800	1800	1800	1800	0
135	20240603	163600	149129735	1800	1800	1800	1800	0
136	20240603	163500	149129735	1800	1800	1800	1800	0
137	20240603	163400	149129735	1800	1800	1800	1800	0
138	20240603	163300	149129735	1800	1800	1800	1800	0
139	20240603	163200	149129735	1800	1800	1800	1800	0
140	20240603	163100	149129735	1800	1800	1800	1800	0
141	20240603	163000	149129735	1800	1800	1800	1800	0
142	20240603	162900	149129735	1800	1800	1800	1800	0
143	20240603	162800	149129735	1800	1800	1800	1800	0
144	20240603	162700	149129735	1800	1800	1800	1800	0
145	20240603	162600	149129735	1800	1800	1800	1800	0
146	20240603	162500	149129735	1800	1800	1800	1800	0
147	20240603	162400	149129735	1800	1800	1800	1800	0
148	20240603	162300	149129735	1800	1800	1800	1800	0
149	20240603	162200	149129735	1800	1800	1800	1800	0
150	20240603	162100	149129735	1800	1800	1800	1800	0
151	20240603	162000	149129735	1800	1800	1800	1800	0
152	20240603	161900	149129735	1800	1800	1800	1800	1647
153	20240603	161800	149129735	1800	1800	1800	1800	0
154	20240603	161700	149129735	1800	1800	1800	1800	0
155	20240603	161600	149129735	1800	1800	1800	1800	0
156	20240603	161500	149129735	1800	1800	1800	1800	0
157	20240603	161400	149129735	1800	1800	1800	1800	0
158	20240603	161300	149129735	1800	1800	1800	1800	0
159	20240603	161200	149129735	1800	1800	1800	1800	0
160	20240603	161100	149129735	1800	1800	1800	1800	0
161	20240603	161000	149129735	1800	1800	1800	1800	0
162	20240603	160900	149129735	1800	1800	1800	1800	0
163	20240603	160800	149129735	1800	1800	1800	1800	0
164	20240603	160700	149129735	1800	1800	1800	1800	0
165	20240603	160600	149129735	1800	1800	1800	1800	0
166	20240603	160500	149129735	1800	1800	1800	1800	0
167	20240603	160400	149129735	1800	1800	1800	1800	0
168	20240603	160300	149129735	1800	1800	1800	1800	0
169	20240603	160200	149129735	1800	1800	1800	1800	0
170	20240603	160100	149129735	1800	1800	1800	1800	0
171	20240603	160000	149129735	1800	1800	1800	1800	0
172	20240603	155900	149129735	1800	1800	1800	1800	0
173	20240603	155800	149129735	1800	1800	1800	1800	0
174	20240603	155700	149129735	1800	1800	1800	1800	0
175	20240603	155600	149129735	1800	1800	1800	1800	0
176	20240603	155500	149129735	1800	1800	1800	1800	0
177	20240603	155400	149129735	1800	1800	1800	1800	0
178	20240603	155300	149129735	1800	1800	1800	1800	0
179	20240603	155200	149129735	1800	1800	1800	1800	0
180	20240603	155100	149129735	1800	1800	1800	1800	0
181	20240603	155000	149129735	1800	1800	1800	1800	0
182	20240603	154900	149129735	1800	1800	1800	1800	1647
183	20240603	154800	149129735	1800	1800	1800	1800	0
184	20240603	154700	149129735	1800	1800	1800	1800	0
185	20240603	154600	149129735	1800	1800	1800	1800	0
186	20240603	154500	149129735	1800	1800	1800	1800	0
187	20240603	154400	149129735	1800	1800	1800	1800	0
188	20240603	154300	149129735	1800	1800	1800	1800	0
189	20240603	154200	149129735	1800	1800	1800	1800	0
190	20240603	154100	149129735	1800	1800	1800	1800	0
191	20240603	154000	149129735	1800	1800	1800	1800	0
192	20240603	153900	149129735	1800	1800	1800	1800	0
193	20240603	153800	149129735	1800	1800	1800	1800	0
194	20240603	153700	149129735	1800	1800	1800	1800	0
195	20240603	153600	149129735	1800	1800	1800	1800	0
196	20240603	153500	149129735	1800	1800	1800	1800	0
197	20240603	153400	149129735	1800	1800	1800	1800	0
198	20240603	153300	149129735	1800	1800	1800	1800	0
199	20240603	153200	149129735	1800	1800	1800	1800	0
200	20240603	153100	149129735	1800	1800	1800	1800	0
201	20240603	153000	149129735	1800	1800	1800	1800	1647
202	20240603	152900	146165135	1783	1783	1783	1783	0
203	20240603	152800	146165135	1783	1783	1783	1783	0
204	20240603	152700	146165135	1783	1783	1783	1783	0
205	20240603	152600	146165135	1783	1783	1783	1783	0
206	20240603	152500	146165135	1783	1783	1783	1783	0
207	20240603	152400	146165135	1783	1783	1783	1783	0
208	20240603	152300	146165135	1783	1783	1783	1783	0
209	20240603	152200	146165135	1783	1783	1783	1783	0
210	20240603	152100	146165135	1783	1783	1783	1783	0
211	20240603	152000	146165135	1783	1783	1783	1783	0
212	20240603	151900	146165135	1783	1782	1783	1782	52
213	20240603	151800	146072470	1782	1782	1783	1782	504
214	20240603	151700	145173842	1782	1782	1782	1782	0
215	20240603	151600	145173842	1782	1772	1782	1770	5306
216	20240603	151500	135774627	1772	1773	1773	1772	3778
217	20240603	151400	129078332	1773	1773	1773	1773	24
218	20240603	151300	129035780	1773	1773	1773	1773	5
219	20240603	151200	129026915	1773	1773	1773	1773	4
220	20240603	151100	129019823	1773	1773	1773	1773	5
221	20240603	151000	129010958	1773	1773	1783	1773	316
222	20240603	150900	128447841	1773	1773	1773	1773	3
223	20240603	150800	128442522	1773	1774	1774	1773	1041
224	20240603	150700	126595790	1774	1774	1774	1774	3
225	20240603	150600	126590468	1774	1782	1782	1774	66
226	20240603	150500	126472904	1774	1781	1782	1774	7
227	20240603	150400	126460456	1773	1773	1773	1773	6
228	20240603	150300	126449818	1772	1777	1777	1771	5240
229	20240603	150200	117145158	1777	1777	1783	1777	44
230	20240603	150100	117066850	1777	1777	1777	1777	5
231	20240603	150000	117057965	1777	1777	1777	1777	4
232	20240603	145900	117050857	1777	1777	1778	1777	5
233	20240603	145800	117041970	1777	1777	1777	1777	6
234	20240603	145700	117031308	1777	1783	1783	1776	4
235	20240603	145600	117024195	1776	1775	1783	1775	8
236	20240603	145500	117009985	1776	1776	1776	1776	0
237	20240603	145400	117009985	1776	1776	1776	1776	749
238	20240603	145300	115679761	1776	1776	1776	1776	1147
239	20240603	145200	113642689	1777	1778	1778	1777	998
240	20240603	145100	111868716	1778	1782	1783	1778	31
241	20240603	145000	111813475	1783	1783	1783	1783	0
242	20240603	144900	111813475	1783	1783	1783	1783	0
243	20240603	144800	111813475	1783	1783	1783	1783	0
244	20240603	144700	111813475	1783	1783	1783	1783	0
245	20240603	144600	111813475	1783	1783	1783	1783	0
246	20240603	144500	111813475	1783	1783	1783	1783	0
247	20240603	144400	111813475	1783	1783	1783	1783	0
248	20240603	144300	111813475	1783	1783	1783	1783	1
249	20240603	144200	111811692	1783	1780	1783	1779	734
250	20240603	144100	110505877	1783	1783	1783	1783	0
251	20240603	144000	110505877	1783	1783	1783	1783	0
252	20240603	143900	110505877	1783	1783	1783	1783	1240
253	20240603	143800	108294957	1783	1784	1784	1783	395
254	20240603	143700	107590667	1783	1783	1783	1783	0
255	20240603	143600	107590667	1783	1783	1783	1783	0
256	20240603	143500	107590667	1783	1783	1783	1783	0
257	20240603	143400	107590667	1783	1783	1783	1783	37
258	20240603	143300	107524696	1783	1783	1783	1783	15
259	20240603	143200	107497951	1780	1780	1780	1780	0
260	20240603	143100	107497951	1780	1781	1781	1780	1042
261	20240603	143000	105643180	1781	1782	1782	1781	419
262	20240603	142900	104896930	1783	1783	1783	1783	0
263	20240603	142800	104896930	1783	1783	1783	1783	5000
264	20240603	142700	95981930	1783	1783	1783	1783	0
265	20240603	142600	95981930	1783	1783	1783	1783	0
266	20240603	142500	95981930	1783	1783	1783	1783	0
267	20240603	142400	95981930	1783	1783	1783	1783	0
268	20240603	142300	95981930	1783	1783	1783	1783	0
269	20240603	142200	95981930	1783	1783	1783	1783	1
270	20240603	142100	95980147	1782	1782	1782	1782	0
271	20240603	142000	95980147	1782	1782	1782	1782	10
272	20240603	141900	95962327	1782	1782	1782	1782	0
273	20240603	141800	95962327	1782	1782	1782	1782	0
274	20240603	141700	95962327	1782	1782	1782	1782	0
275	20240603	141600	95962327	1782	1782	1782	1782	0
276	20240603	141500	95962327	1782	1782	1782	1782	0
277	20240603	141400	95962327	1782	1782	1782	1782	0
278	20240603	141300	95962327	1782	1782	1782	1782	0
279	20240603	141200	95962327	1782	1783	1783	1782	620
280	20240603	141100	94857159	1784	1784	1784	1784	0
281	20240603	141000	94857159	1784	1784	1784	1784	0
282	20240603	140900	94857159	1784	1784	1784	1784	0
283	20240603	140800	94857159	1784	1784	1784	1784	0
284	20240603	140700	94857159	1784	1784	1784	1784	17
285	20240603	140600	94826831	1784	1784	1784	1784	0
286	20240603	140500	94826831	1784	1784	1784	1784	0
287	20240603	140400	94826831	1784	1784	1784	1784	179
288	20240603	140300	94507495	1785	1785	1785	1785	0
289	20240603	140200	94507495	1785	1785	1785	1785	2
290	20240603	140100	94503925	1785	1785	1785	1785	0
291	20240603	140000	94503925	1785	1785	1785	1785	0
292	20240603	135900	94503925	1785	1785	1785	1785	0
293	20240603	135800	94503925	1785	1785	1785	1785	0
294	20240603	135700	94503925	1785	1785	1785	1785	0
295	20240603	135600	94503925	1785	1785	1785	1785	616
296	20240603	135500	93404365	1785	1785	1785	1785	2903
297	20240603	135400	88222510	1785	1785	1785	1785	0
298	20240603	135300	88222510	1785	1785	1785	1785	0
299	20240603	135200	88222510	1785	1785	1785	1785	2524
300	20240603	135100	83717170	1785	1785	1785	1785	15
301	20240603	135000	83690395	1785	1785	1785	1785	0
302	20240603	134900	83690395	1785	1785	1785	1785	0
303	20240603	134800	83690395	1785	1785	1785	1785	0
304	20240603	134700	83690395	1785	1785	1785	1785	0
305	20240603	134600	83690395	1785	1785	1785	1785	0
306	20240603	134500	83690395	1785	1785	1785	1785	0
307	20240603	134400	83690395	1785	1785	1785	1785	0
308	20240603	134300	83690395	1785	1785	1785	1785	0
309	20240603	134200	83690395	1785	1785	1785	1784	512
310	20240603	134100	82776875	1784	1789	1789	1784	846
311	20240603	134000	81266459	1800	1800	1800	1800	0
312	20240603	133900	81266459	1800	1800	1800	1800	0
313	20240603	133800	81266459	1800	1800	1800	1800	0
314	20240603	133700	81266459	1800	1800	1800	1800	0
315	20240603	133600	81266459	1800	1800	1800	1800	0
316	20240603	133500	81266459	1800	1800	1800	1800	0
317	20240603	133400	81266459	1800	1800	1800	1800	0
318	20240603	133300	81266459	1800	1800	1800	1800	3
319	20240603	133200	81261059	1800	1800	1800	1800	0
320	20240603	133100	81261059	1800	1800	1800	1800	0
321	20240603	133000	81261059	1800	1800	1800	1800	0
322	20240603	132900	81261059	1800	1800	1800	1800	0
323	20240603	132800	81261059	1800	1800	1800	1800	0
324	20240603	132700	81261059	1800	1800	1800	1800	1
325	20240603	132600	81259259	1802	1802	1802	1802	0
326	20240603	132500	81259259	1802	1802	1802	1802	0
327	20240603	132400	81259259	1802	1802	1802	1802	0
328	20240603	132300	81259259	1802	1802	1802	1802	0
329	20240603	132200	81259259	1802	1802	1802	1802	0
330	20240603	132100	81259259	1802	1802	1802	1802	0
331	20240603	132000	81259259	1802	1802	1802	1802	0
332	20240603	131900	81259259	1802	1802	1802	1802	0
333	20240603	131800	81259259	1802	1802	1802	1802	0
334	20240603	131700	81259259	1802	1802	1802	1802	0
335	20240603	131600	81259259	1802	1802	1802	1802	0
336	20240603	131500	81259259	1802	1802	1802	1802	0
337	20240603	131400	81259259	1802	1802	1802	1802	0
338	20240603	131300	81259259	1802	1802	1802	1802	0
339	20240603	131200	81259259	1802	1802	1802	1802	0
340	20240603	131100	81259259	1802	1802	1802	1802	0
341	20240603	131000	81259259	1802	1802	1802	1802	0
342	20240603	130900	81259259	1802	1802	1802	1802	0
343	20240603	130800	81259259	1802	1802	1802	1802	1
344	20240603	130700	81257457	1802	1801	1802	1801	8
345	20240603	130600	81243042	1785	1785	1785	1785	0
346	20240603	130500	81243042	1785	1785	1785	1785	0
347	20240603	130400	81243042	1785	1788	1788	1785	1900
348	20240603	130300	77850941	1804	1799	1804	1799	737
349	20240603	130200	76524442	1788	1790	1790	1788	91
350	20240603	130100	76361592	1800	1800	1800	1800	0
351	20240603	130000	76361592	1800	1800	1800	1800	0
352	20240603	125900	76361592	1800	1800	1800	1800	0
353	20240603	125800	76361592	1800	1800	1800	1800	0
354	20240603	125700	76361592	1800	1800	1800	1800	0
355	20240603	125600	76361592	1800	1800	1800	1800	9
356	20240603	125500	76345392	1804	1804	1804	1804	0
357	20240603	125400	76345392	1804	1804	1804	1804	0
358	20240603	125300	76345392	1804	1804	1804	1804	6
359	20240603	125200	76334568	1804	1804	1804	1804	0
360	20240603	125100	76334568	1804	1804	1804	1804	0
361	20240603	125000	76334568	1804	1804	1804	1804	0
362	20240603	124900	76334568	1804	1804	1804	1804	0
363	20240603	124800	76334568	1804	1804	1804	1804	0
364	20240603	124700	76334568	1804	1804	1804	1804	0
365	20240603	124600	76334568	1804	1804	1804	1804	0
366	20240603	124500	76334568	1804	1804	1804	1804	0
367	20240603	124400	76334568	1804	1802	1804	1802	3
368	20240603	124300	76329160	1802	1799	1802	1799	190
369	20240603	124200	75986966	1799	1787	1799	1787	102
370	20240603	124100	75803480	1787	1787	1787	1787	0
371	20240603	124000	75803480	1787	1787	1787	1787	0
372	20240603	123900	75803480	1787	1787	1787	1787	0
373	20240603	123800	75803480	1787	1787	1787	1787	0
374	20240603	123700	75803480	1787	1787	1787	1787	0
375	20240603	123600	75803480	1787	1787	1787	1787	0
376	20240603	123500	75803480	1787	1787	1787	1787	0
377	20240603	123400	75803480	1787	1789	1789	1787	353
378	20240603	123300	75172488	1799	1799	1799	1799	20
379	20240603	123200	75136508	1800	1800	1800	1800	0
380	20240603	123100	75136508	1800	1800	1800	1800	0
381	20240603	123000	75136508	1800	1800	1800	1800	1
382	20240603	122900	75134708	1788	1788	1788	1788	0
383	20240603	122800	75134708	1788	1788	1788	1788	0
384	20240603	122700	75134708	1788	1788	1788	1788	0
385	20240603	122600	75134708	1788	1788	1788	1788	0
386	20240603	122500	75134708	1788	1790	1790	1787	545
387	20240603	122400	74159746	1788	1788	1788	1788	0
388	20240603	122300	74159746	1788	1788	1788	1788	0
389	20240603	122200	74159746	1788	1788	1788	1788	0
390	20240603	122100	74159746	1788	1788	1788	1788	0
391	20240603	122000	74159746	1788	1788	1788	1788	0
392	20240603	121900	74159746	1788	1788	1788	1788	0
393	20240603	121800	74159746	1788	1788	1788	1788	0
394	20240603	121700	74159746	1788	1788	1788	1788	0
395	20240603	121600	74159746	1788	1788	1788	1788	0
396	20240603	121500	74159746	1788	1788	1788	1788	100
397	20240603	121400	73980946	1788	1788	1788	1788	0
398	20240603	121300	73980946	1788	1788	1788	1788	0
399	20240603	121200	73980946	1788	1788	1788	1788	1
400	20240603	121100	73979158	1805	1805	1805	1805	0
401	20240603	121000	73979158	1805	1805	1805	1805	0
402	20240603	120900	73979158	1805	1805	1805	1805	0
403	20240603	120800	73979158	1805	1805	1805	1805	0
404	20240603	120700	73979158	1805	1805	1805	1805	8647
405	20240603	120600	58371323	1805	1805	1805	1805	21
406	20240603	120500	58333418	1805	1805	1805	1805	1332
407	20240603	120400	55929158	1805	1805	1805	1805	0
408	20240603	120300	55929158	1805	1805	1805	1805	0
409	20240603	120200	55929158	1805	1805	1805	1805	0
410	20240603	120100	55929158	1805	1805	1805	1805	30
411	20240603	120000	55875008	1805	1804	1805	1804	2
412	20240603	115900	55871399	1802	1787	1802	1787	10108
413	20240603	115800	37663850	1787	1787	1787	1787	2
414	20240603	115700	37660276	1787	1787	1787	1787	0
415	20240603	115600	37660276	1787	1787	1787	1787	0
416	20240603	115500	37660276	1787	1787	1787	1787	5
417	20240603	115400	37651341	1788	1788	1788	1788	0
418	20240603	115300	37651341	1788	1788	1788	1788	85
419	20240603	115200	37499361	1800	1800	1800	1800	0
420	20240603	115100	37499361	1800	1800	1800	1800	10
421	20240603	115000	37481361	1800	1800	1800	1800	0
422	20240603	114900	37481361	1800	1800	1800	1800	238
423	20240603	114800	37052961	1801	1801	1801	1801	0
424	20240603	114700	37052961	1801	1801	1801	1801	0
425	20240603	114600	37052961	1801	1801	1801	1801	0
426	20240603	114500	37052961	1801	1801	1801	1801	0
427	20240603	114400	37052961	1801	1801	1801	1801	0
428	20240603	114300	37052961	1801	1801	1801	1801	0
429	20240603	114200	37052961	1801	1801	1801	1801	0
430	20240603	114100	37052961	1801	1801	1801	1801	0
431	20240603	114000	37052961	1801	1801	1801	1801	0
432	20240603	113900	37052961	1801	1801	1801	1801	180
433	20240603	113800	36728781	1801	1801	1801	1801	0
434	20240603	113700	36728781	1801	1801	1801	1801	0
435	20240603	113600	36728781	1801	1789	1801	1789	2
436	20240603	113500	36725191	1783	1783	1783	1783	0
437	20240603	113400	36725191	1783	1791	1791	1783	2000
438	20240603	113300	33158582	1801	1800	1801	1800	11
439	20240603	113200	33138781	1784	1795	1795	1784	8664
440	20240603	113100	17669730	1795	1795	1795	1795	0
441	20240603	113000	17669730	1795	1795	1795	1795	0
442	20240603	112900	17669730	1795	1795	1795	1795	0
443	20240603	112800	17669730	1795	1795	1795	1795	0
444	20240603	112700	17669730	1795	1795	1795	1795	0
445	20240603	112600	17669730	1795	1795	1795	1795	131
446	20240603	112500	17434585	1795	1795	1795	1795	0
447	20240603	112400	17434585	1795	1798	1798	1795	313
448	20240603	112300	16872260	1799	1799	1799	1799	90
449	20240603	112200	16710350	1799	1799	1799	1799	0
450	20240603	112100	16710350	1799	1799	1799	1799	0
451	20240603	112000	16710350	1799	1799	1799	1799	0
452	20240603	111900	16710350	1799	1799	1799	1799	0
453	20240603	111800	16710350	1799	1799	1799	1799	0
454	20240603	111700	16710350	1799	1799	1799	1799	0
455	20240603	111600	16710350	1799	1799	1799	1799	0
456	20240603	111500	16710350	1799	1799	1799	1799	0
457	20240603	111400	16710350	1799	1799	1799	1799	18
458	20240603	111300	16677968	1799	1799	1799	1799	540
459	20240603	111200	15706508	1799	1799	1799	1799	1
460	20240603	111100	15704709	1799	1799	1799	1799	0
461	20240603	111000	15704709	1799	1799	1799	1799	0
462	20240603	110900	15704709	1799	1799	1799	1799	0
463	20240603	110800	15704709	1799	1799	1799	1799	2
464	20240603	110700	15701111	1799	1799	1799	1799	0
465	20240603	110600	15701111	1799	1799	1799	1799	0
466	20240603	110500	15701111	1799	1799	1799	1799	50
467	20240603	110400	15611161	1799	1799	1799	1799	0
468	20240603	110300	15611161	1799	1799	1799	1799	0
469	20240603	110200	15611161	1799	1799	1799	1799	0
470	20240603	110100	15611161	1799	1799	1799	1799	0
471	20240603	110000	15611161	1799	1799	1799	1799	0
472	20240603	105900	15611161	1799	1799	1799	1799	10
473	20240603	105800	15593171	1799	1799	1799	1799	3
474	20240603	105700	15587774	1798	1798	1798	1798	0
475	20240603	105600	15587774	1798	1798	1798	1798	0
476	20240603	105500	15587774	1798	1798	1798	1798	0
477	20240603	105400	15587774	1798	1798	1798	1798	100
478	20240603	105300	15407974	1799	1799	1799	1799	0
479	20240603	105200	15407974	1799	1799	1799	1799	0
480	20240603	105100	15407974	1799	1799	1799	1799	0
481	20240603	105000	15407974	1799	1799	1799	1799	0
482	20240603	104900	15407974	1799	1799	1799	1799	7
483	20240603	104800	15395381	1805	1805	1805	1805	0
484	20240603	104700	15395381	1805	1805	1805	1805	0
485	20240603	104600	15395381	1805	1805	1805	1805	1
486	20240603	104500	15393576	1798	1798	1798	1798	0
487	20240603	104400	15393576	1798	1798	1798	1798	0
488	20240603	104300	15393576	1798	1798	1798	1798	0
489	20240603	104200	15393576	1798	1798	1798	1798	0
490	20240603	104100	15393576	1798	1798	1798	1798	0
491	20240603	104000	15393576	1798	1798	1798	1798	0
492	20240603	103900	15393576	1798	1798	1798	1798	0
493	20240603	103800	15393576	1798	1798	1798	1798	0
494	20240603	103700	15393576	1798	1798	1798	1798	0
495	20240603	103600	15393576	1798	1798	1798	1798	1
496	20240603	103500	15391778	1805	1805	1805	1805	0
497	20240603	103400	15391778	1805	1805	1805	1805	11
498	20240603	103300	15371923	1805	1805	1805	1805	0
499	20240603	103200	15371923	1805	1805	1805	1805	0
500	20240603	103100	15371923	1805	1805	1805	1805	1
501	20240603	103000	15370118	1798	1798	1798	1798	0
502	20240603	102900	15370118	1798	1798	1798	1798	0
503	20240603	102800	15370118	1798	1798	1798	1798	0
504	20240603	102700	15370118	1798	1798	1798	1798	0
505	20240603	102600	15370118	1798	1798	1798	1798	0
506	20240603	102500	15370118	1798	1798	1798	1798	0
507	20240603	102400	15370118	1798	1798	1798	1798	79
508	20240603	102300	15228076	1798	1798	1798	1798	532
509	20240603	102200	14271540	1798	1798	1798	1798	60
510	20240603	102100	14163660	1798	1798	1798	1798	1150
511	20240603	102000	12095960	1798	1798	1798	1798	3
512	20240603	101900	12090566	1798	1798	1798	1798	0
513	20240603	101800	12090566	1798	1798	1798	1798	101
514	20240603	101700	11908968	1798	1798	1798	1798	3
515	20240603	101600	11903574	1798	1798	1798	1798	0
516	20240603	101500	11903574	1798	1798	1798	1798	0
517	20240603	101400	11903574	1798	1798	1798	1798	0
518	20240603	101300	11903574	1798	1798	1798	1798	5
519	20240603	101200	11894584	1797	1797	1797	1797	0
520	20240603	101100	11894584	1797	1797	1797	1797	0
521	20240603	101000	11894584	1797	1797	1797	1797	0
522	20240603	100900	11894584	1797	1797	1797	1797	2
523	20240603	100800	11890990	1798	1798	1798	1798	0
524	20240603	100700	11890990	1798	1798	1798	1798	1
525	20240603	100600	11889192	1798	1798	1798	1798	0
526	20240603	100500	11889192	1798	1798	1798	1798	5
527	20240603	100400	11880202	1798	1798	1798	1798	0
528	20240603	100300	11880202	1798	1798	1798	1798	0
529	20240603	100200	11880202	1798	1798	1798	1798	20
530	20240603	100100	11844242	1798	1798	1798	1798	6
531	20240603	100000	11833454	1798	1798	1798	1798	0
532	20240603	095900	11833454	1798	1798	1798	1798	0
533	20240603	095800	11833454	1798	1798	1798	1798	8
534	20240603	095700	11819070	1798	1798	1798	1798	11
535	20240603	095600	11799292	1798	1798	1798	1798	10
536	20240603	095500	11781312	1798	1798	1798	1798	20
537	20240603	095400	11745352	1798	1798	1798	1798	0
538	20240603	095300	11745352	1798	1798	1798	1798	0
539	20240603	095200	11745352	1798	1798	1798	1798	0
540	20240603	095100	11745352	1798	1798	1798	1798	564
541	20240603	095000	10731280	1798	1798	1798	1798	0
542	20240603	094900	10731280	1798	1798	1798	1798	0
543	20240603	094800	10731280	1798	1801	1801	1798	92
544	20240603	094700	10565624	1807	1807	1807	1807	0
545	20240603	094600	10565624	1807	1807	1807	1807	0
546	20240603	094500	10565624	1807	1807	1807	1807	0
547	20240603	094400	10565624	1807	1807	1807	1807	0
548	20240603	094300	10565624	1807	1807	1807	1807	0
549	20240603	094200	10565624	1807	1807	1807	1807	14
550	20240603	094100	10540326	1803	1803	1803	1803	787
551	20240603	094000	9121365	1803	1803	1803	1803	60
552	20240603	093900	9013185	1808	1808	1808	1808	0
553	20240603	093800	9013185	1808	1808	1808	1808	0
554	20240603	093700	9013185	1808	1804	1808	1804	3040
555	20240603	093600	3528865	1804	1804	1804	1804	0
556	20240603	093500	3528865	1804	1804	1804	1804	100
557	20240603	093400	3348465	1804	1804	1804	1804	0
558	20240603	093300	3348465	1804	1804	1804	1804	0
559	20240603	093200	3348465	1804	1806	1806	1804	500
560	20240603	093100	2446368	1809	1809	1809	1809	0
561	20240603	093000	2446368	1809	1809	1809	1809	0
562	20240603	092900	2446368	1809	1809	1809	1809	448
563	20240603	092800	1635936	1812	1812	1812	1812	1
564	20240603	092700	1634124	1812	1812	1812	1812	0
565	20240603	092600	1634124	1812	1812	1812	1812	0
566	20240603	092500	1634124	1812	1812	1812	1812	0
567	20240603	092400	1634124	1812	1812	1812	1812	15
568	20240603	092300	1606944	1812	1812	1812	1812	0
569	20240603	092200	1606944	1812	1812	1812	1812	0
570	20240603	092100	1606944	1812	1812	1812	1812	0
571	20240603	092000	1606944	1812	1812	1812	1812	200
572	20240603	091900	1244544	1813	1813	1813	1813	0
573	20240603	091800	1244544	1813	1813	1813	1813	0
574	20240603	091700	1244544	1813	1813	1813	1813	0
575	20240603	091600	1244544	1813	1813	1813	1813	0
576	20240603	091500	1244544	1813	1813	1813	1813	0
577	20240603	091400	1244544	1813	1813	1813	1813	0
578	20240603	091300	1244544	1813	1813	1813	1813	0
579	20240603	091200	1244544	1813	1813	1813	1813	0
580	20240603	091100	1244544	1813	1813	1813	1813	0
581	20240603	091000	1244544	1813	1813	1813	1813	0
582	20240603	090900	1244544	1813	1813	1813	1813	0
583	20240603	090800	1244544	1813	1813	1813	1813	1
584	20240603	090700	1242731	1813	1813	1813	1813	0
585	20240603	090600	1242731	1813	1813	1813	1813	0
586	20240603	090500	1242731	1813	1813	1813	1813	14
587	20240603	090400	1217349	1813	1803	1813	1803	54
588	20240603	090300	1119493	1803	1813	1813	1803	438
589	20240603	090200	328743	1813	1814	1814	1813	12
590	20240603	090100	306983	1816	1817	1817	1816	112
591	20240603	090000	103535	1818	1805	1818	1805	57