KissMeData/008350/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	185100	522811570	1845	1845	1845	1845	34518
3	20240605	185000	522811570	1845	1845	1845	1845	0
4	20240605	184900	522811570	1845	1845	1845	1845	0
5	20240605	184800	522811570	1845	1845	1845	1845	0
6	20240605	184700	522811570	1845	1845	1845	1845	0
7	20240605	184600	522811570	1845	1845	1845	1845	0
8	20240605	184500	522811570	1845	1845	1845	1845	0
9	20240605	184400	522811570	1845	1845	1845	1845	0
10	20240605	184300	522811570	1845	1845	1845	1845	0
11	20240605	184200	522811570	1845	1845	1845	1845	0
12	20240605	184100	522811570	1845	1845	1845	1845	0
13	20240605	184000	522811570	1845	1845	1845	1845	0
14	20240605	183900	522811570	1845	1845	1845	1845	0
15	20240605	183800	522811570	1845	1845	1845	1845	0
16	20240605	183700	522811570	1845	1845	1845	1845	0
17	20240605	183600	522811570	1845	1845	1845	1845	0
18	20240605	183500	522811570	1845	1845	1845	1845	0
19	20240605	183400	522811570	1845	1845	1845	1845	0
20	20240605	183300	522811570	1845	1845	1845	1845	0
21	20240605	183200	522811570	1845	1845	1845	1845	0
22	20240605	183100	522811570	1845	1845	1845	1845	0
23	20240605	183000	522811570	1845	1845	1845	1845	0
24	20240605	182900	522811570	1845	1845	1845	1845	0
25	20240605	182800	522811570	1845	1845	1845	1845	0
26	20240605	182700	522811570	1845	1845	1845	1845	0
27	20240605	182600	522811570	1845	1845	1845	1845	0
28	20240605	182500	522811570	1845	1845	1845	1845	0
29	20240605	182400	522811570	1845	1845	1845	1845	0
30	20240605	182300	522811570	1845	1845	1845	1845	0
31	20240605	182200	522811570	1845	1845	1845	1845	0
32	20240605	182100	522811570	1845	1845	1845	1845	34518
33	20240605	182000	522811570	1845	1845	1845	1845	0
34	20240605	181900	522811570	1845	1845	1845	1845	0
35	20240605	181800	522811570	1845	1845	1845	1845	0
36	20240605	181700	522811570	1845	1845	1845	1845	0
37	20240605	181600	522811570	1845	1845	1845	1845	0
38	20240605	181500	522811570	1845	1845	1845	1845	0
39	20240605	181400	522811570	1845	1845	1845	1845	0
40	20240605	181300	522811570	1845	1845	1845	1845	0
41	20240605	181200	522811570	1845	1845	1845	1845	0
42	20240605	181100	522811570	1845	1845	1845	1845	0
43	20240605	181000	522811570	1845	1845	1845	1845	0
44	20240605	180900	522811570	1845	1845	1845	1845	0
45	20240605	180800	522811570	1845	1845	1845	1845	0
46	20240605	180700	522811570	1845	1845	1845	1845	0
47	20240605	180600	522811570	1845	1845	1845	1845	0
48	20240605	180500	522811570	1845	1845	1845	1845	0
49	20240605	180400	522811570	1845	1845	1845	1845	0
50	20240605	180300	522811570	1845	1845	1845	1845	0
51	20240605	180200	522811570	1845	1845	1845	1845	0
52	20240605	180100	522811570	1845	1845	1845	1845	0
53	20240605	180000	522811570	1845	1845	1845	1845	0
54	20240605	175900	522811570	1845	1845	1845	1845	0
55	20240605	175800	522811570	1845	1845	1845	1845	0
56	20240605	175700	522811570	1845	1845	1845	1845	0
57	20240605	175600	522811570	1845	1845	1845	1845	0
58	20240605	175500	522811570	1845	1845	1845	1845	0
59	20240605	175400	522811570	1845	1845	1845	1845	0
60	20240605	175300	522811570	1845	1845	1845	1845	0
61	20240605	175200	522811570	1845	1845	1845	1845	0
62	20240605	175100	522811570	1845	1845	1845	1845	34518
63	20240605	175000	522811570	1845	1845	1845	1845	0
64	20240605	174900	522811570	1845	1845	1845	1845	0
65	20240605	174800	522811570	1845	1845	1845	1845	0
66	20240605	174700	522811570	1845	1845	1845	1845	0
67	20240605	174600	522811570	1845	1845	1845	1845	0
68	20240605	174500	522811570	1845	1845	1845	1845	0
69	20240605	174400	522811570	1845	1845	1845	1845	0
70	20240605	174300	522811570	1845	1845	1845	1845	0
71	20240605	174200	522811570	1845	1845	1845	1845	0
72	20240605	174100	522811570	1845	1845	1845	1845	0
73	20240605	174000	522811570	1845	1845	1845	1845	0
74	20240605	173900	522811570	1845	1845	1845	1845	0
75	20240605	173800	522811570	1845	1845	1845	1845	0
76	20240605	173700	522811570	1845	1845	1845	1845	0
77	20240605	173600	522811570	1845	1845	1845	1845	0
78	20240605	173500	522811570	1845	1845	1845	1845	0
79	20240605	173400	522811570	1845	1845	1845	1845	0
80	20240605	173300	522811570	1845	1845	1845	1845	0
81	20240605	173200	522811570	1845	1845	1845	1845	0
82	20240605	173100	522811570	1845	1845	1845	1845	0
83	20240605	173000	522811570	1845	1845	1845	1845	0
84	20240605	172900	522811570	1845	1845	1845	1845	0
85	20240605	172800	522811570	1845	1845	1845	1845	0
86	20240605	172700	522811570	1845	1845	1845	1845	0
87	20240605	172600	522811570	1845	1845	1845	1845	0
88	20240605	172500	522811570	1845	1845	1845	1845	0
89	20240605	172400	522811570	1845	1845	1845	1845	0
90	20240605	172300	522811570	1845	1845	1845	1845	0
91	20240605	172200	522811570	1845	1845	1845	1845	0
92	20240605	172100	522811570	1845	1845	1845	1845	34518
93	20240605	172000	522811570	1845	1845	1845	1845	0
94	20240605	171900	522811570	1845	1845	1845	1845	0
95	20240605	171800	522811570	1845	1845	1845	1845	0
96	20240605	171700	522811570	1845	1845	1845	1845	0
97	20240605	171600	522811570	1845	1845	1845	1845	0
98	20240605	171500	522811570	1845	1845	1845	1845	0
99	20240605	171400	522811570	1845	1845	1845	1845	0
100	20240605	171300	522811570	1845	1845	1845	1845	0
101	20240605	171200	522811570	1845	1845	1845	1845	0
102	20240605	171100	522811570	1845	1845	1845	1845	0
103	20240605	171000	522811570	1845	1845	1845	1845	0
104	20240605	170900	522811570	1845	1845	1845	1845	0
105	20240605	170800	522811570	1845	1845	1845	1845	0
106	20240605	170700	522811570	1845	1845	1845	1845	0
107	20240605	170600	522811570	1845	1845	1845	1845	0
108	20240605	170500	522811570	1845	1845	1845	1845	0
109	20240605	170400	522811570	1845	1845	1845	1845	0
110	20240605	170300	522811570	1845	1845	1845	1845	0
111	20240605	170200	522811570	1845	1845	1845	1845	0
112	20240605	170100	522811570	1845	1845	1845	1845	0
113	20240605	170000	522811570	1845	1845	1845	1845	0
114	20240605	165900	522811570	1845	1845	1845	1845	0
115	20240605	165800	522811570	1845	1845	1845	1845	0
116	20240605	165700	522811570	1845	1845	1845	1845	0
117	20240605	165600	522811570	1845	1845	1845	1845	0
118	20240605	165500	522811570	1845	1845	1845	1845	0
119	20240605	165400	522811570	1845	1845	1845	1845	0
120	20240605	165300	522811570	1845	1845	1845	1845	0
121	20240605	165200	522811570	1845	1845	1845	1845	0
122	20240605	165100	522811570	1845	1845	1845	1845	34518
123	20240605	165000	522811570	1845	1845	1845	1845	0
124	20240605	164900	522811570	1845	1845	1845	1845	0
125	20240605	164800	522811570	1845	1845	1845	1845	0
126	20240605	164700	522811570	1845	1845	1845	1845	0
127	20240605	164600	522811570	1845	1845	1845	1845	0
128	20240605	164500	522811570	1845	1845	1845	1845	0
129	20240605	164400	522811570	1845	1845	1845	1845	0
130	20240605	164300	522811570	1845	1845	1845	1845	0
131	20240605	164200	522811570	1845	1845	1845	1845	0
132	20240605	164100	522811570	1845	1845	1845	1845	0
133	20240605	164000	522811570	1845	1845	1845	1845	0
134	20240605	163900	522811570	1845	1845	1845	1845	0
135	20240605	163800	522811570	1845	1845	1845	1845	0
136	20240605	163700	522811570	1845	1845	1845	1845	0
137	20240605	163600	522811570	1845	1845	1845	1845	0
138	20240605	163500	522811570	1845	1845	1845	1845	0
139	20240605	163400	522811570	1845	1845	1845	1845	0
140	20240605	163300	522811570	1845	1845	1845	1845	0
141	20240605	163200	522811570	1845	1845	1845	1845	0
142	20240605	163100	522811570	1845	1845	1845	1845	0
143	20240605	163000	522811570	1845	1845	1845	1845	0
144	20240605	162900	522811570	1845	1845	1845	1845	0
145	20240605	162800	522811570	1845	1845	1845	1845	0
146	20240605	162700	522811570	1845	1845	1845	1845	0
147	20240605	162600	522811570	1845	1845	1845	1845	0
148	20240605	162500	522811570	1845	1845	1845	1845	0
149	20240605	162400	522811570	1845	1845	1845	1845	0
150	20240605	162300	522811570	1845	1845	1845	1845	0
151	20240605	162200	522811570	1845	1845	1845	1845	0
152	20240605	162100	522811570	1845	1845	1845	1845	34518
153	20240605	162000	522811570	1845	1845	1845	1845	0
154	20240605	161900	522811570	1845	1845	1845	1845	0
155	20240605	161800	522811570	1845	1845	1845	1845	0
156	20240605	161700	522811570	1845	1845	1845	1845	0
157	20240605	161600	522811570	1845	1845	1845	1845	0
158	20240605	161500	522811570	1845	1845	1845	1845	0
159	20240605	161400	522811570	1845	1845	1845	1845	0
160	20240605	161300	522811570	1845	1845	1845	1845	0
161	20240605	161200	522811570	1845	1845	1845	1845	0
162	20240605	161100	522811570	1845	1845	1845	1845	0
163	20240605	161000	522811570	1845	1845	1845	1845	0
164	20240605	160900	522811570	1845	1845	1845	1845	0
165	20240605	160800	522811570	1845	1845	1845	1845	0
166	20240605	160700	522811570	1845	1845	1845	1845	0
167	20240605	160600	522811570	1845	1845	1845	1845	0
168	20240605	160500	522811570	1845	1845	1845	1845	0
169	20240605	160400	522811570	1845	1845	1845	1845	0
170	20240605	160300	522811570	1845	1845	1845	1845	0
171	20240605	160200	522811570	1845	1845	1845	1845	0
172	20240605	160100	522811570	1845	1845	1845	1845	0
173	20240605	160000	522811570	1845	1845	1845	1845	0
174	20240605	155900	522811570	1845	1845	1845	1845	0
175	20240605	155800	522811570	1845	1845	1845	1845	0
176	20240605	155700	522811570	1845	1845	1845	1845	0
177	20240605	155600	522811570	1845	1845	1845	1845	0
178	20240605	155500	522811570	1845	1845	1845	1845	0
179	20240605	155400	522811570	1845	1845	1845	1845	0
180	20240605	155300	522811570	1845	1845	1845	1845	0
181	20240605	155200	522811570	1845	1845	1845	1845	0
182	20240605	155100	522811570	1845	1845	1845	1845	34518
183	20240605	155000	522811570	1845	1845	1845	1845	0
184	20240605	154900	522811570	1845	1845	1845	1845	0
185	20240605	154800	522811570	1845	1845	1845	1845	0
186	20240605	154700	522811570	1845	1845	1845	1845	0
187	20240605	154600	522811570	1845	1845	1845	1845	0
188	20240605	154500	522811570	1845	1845	1845	1845	0
189	20240605	154400	522811570	1845	1845	1845	1845	0
190	20240605	154300	522811570	1845	1845	1845	1845	0
191	20240605	154200	522811570	1845	1845	1845	1845	0
192	20240605	154100	522811570	1845	1845	1845	1845	0
193	20240605	154000	522811570	1845	1845	1845	1845	0
194	20240605	153900	522811570	1845	1845	1845	1845	0
195	20240605	153800	522811570	1845	1845	1845	1845	0
196	20240605	153700	522811570	1845	1845	1845	1845	0
197	20240605	153600	522811570	1845	1845	1845	1845	0
198	20240605	153500	522811570	1845	1845	1845	1845	0
199	20240605	153400	522811570	1845	1845	1845	1845	0
200	20240605	153300	522811570	1845	1845	1845	1845	0
201	20240605	153200	522811570	1845	1845	1845	1845	0
202	20240605	153100	522811570	1845	1845	1845	1845	0
203	20240605	153000	522811570	1845	1845	1845	1845	34518
204	20240605	152900	459125860	1849	1849	1849	1849	0
205	20240605	152800	459125860	1849	1849	1849	1849	0
206	20240605	152700	459125860	1849	1849	1849	1849	0
207	20240605	152600	459125860	1849	1849	1849	1849	0
208	20240605	152500	459125860	1849	1849	1849	1849	0
209	20240605	152400	459125860	1849	1849	1849	1849	0
210	20240605	152300	459125860	1849	1849	1849	1849	0
211	20240605	152200	459125860	1849	1849	1849	1849	0
212	20240605	152100	459125860	1849	1849	1849	1849	0
213	20240605	152000	459125860	1849	1849	1849	1849	0
214	20240605	151900	459125860	1849	1845	1849	1845	147
215	20240605	151800	458854641	1849	1849	1849	1849	1
216	20240605	151700	458852792	1849	1849	1849	1849	10
217	20240605	151600	458834302	1849	1849	1849	1849	1
218	20240605	151500	458832453	1845	1849	1849	1845	25
219	20240605	151400	458786324	1845	1845	1849	1845	408
220	20240605	151300	458033556	1845	1846	1849	1845	166
221	20240605	151200	457726960	1846	1846	1846	1846	8
222	20240605	151100	457712192	1846	1850	1850	1845	249
223	20240605	151000	457252637	1850	1847	1850	1845	2874
224	20240605	150900	451944551	1847	1848	1848	1847	3
225	20240605	150800	451939009	1847	1845	1850	1845	5313
226	20240605	150700	442131156	1845	1845	1845	1845	57
227	20240605	150600	442025991	1845	1845	1845	1845	93
228	20240605	150500	441854406	1845	1845	1845	1845	6
229	20240605	150400	441843336	1845	1844	1845	1844	135
230	20240605	150300	441594390	1845	1844	1848	1844	11
231	20240605	150200	441574096	1844	1844	1844	1844	7
232	20240605	150100	441561188	1844	1844	1844	1844	6
233	20240605	150000	441550124	1848	1845	1848	1844	10
234	20240605	145900	441531673	1845	1845	1845	1845	8
235	20240605	145800	441516913	1845	1847	1847	1844	625
236	20240605	145700	440364353	1847	1847	1848	1844	109
237	20240605	145600	440163040	1844	1846	1847	1844	27
238	20240605	145500	440113229	1844	1845	1846	1844	2188
239	20240605	145400	436076311	1846	1845	1846	1845	13
240	20240605	145300	436052321	1845	1846	1847	1845	204
241	20240605	145200	435675843	1846	1845	1847	1845	42
242	20240605	145100	435598287	1847	1846	1847	1845	10
243	20240605	145000	435579829	1846	1846	1846	1846	125
244	20240605	144900	435349079	1848	1848	1848	1848	0
245	20240605	144800	435349079	1848	1846	1848	1846	501
246	20240605	144700	434424231	1845	1845	1845	1845	500
247	20240605	144600	433501731	1848	1848	1848	1848	32
248	20240605	144500	433442595	1850	1850	1850	1850	0
249	20240605	144400	433442595	1850	1850	1850	1850	0
250	20240605	144300	433442595	1850	1848	1850	1844	4314
251	20240605	144200	425485839	1848	1848	1848	1848	1
252	20240605	144100	425483991	1848	1846	1848	1845	4142
253	20240605	144000	417841916	1848	1846	1848	1846	101
254	20240605	143900	417655466	1848	1846	1848	1846	1323
255	20240605	143800	415213204	1848	1847	1848	1847	218
256	20240605	143700	414810555	1848	1848	1848	1848	39
257	20240605	143600	414738483	1850	1850	1850	1850	2
258	20240605	143500	414734783	1851	1851	1851	1851	0
259	20240605	143400	414734783	1851	1851	1851	1851	176
260	20240605	143300	414409007	1851	1851	1851	1851	5
261	20240605	143200	414399752	1851	1851	1851	1851	32
262	20240605	143100	414340520	1851	1851	1851	1851	0
263	20240605	143000	414340520	1851	1851	1851	1851	8
264	20240605	142900	414325712	1851	1847	1851	1846	502
265	20240605	142800	413398640	1847	1847	1847	1846	3
266	20240605	142700	413393100	1846	1846	1846	1846	3000
267	20240605	142600	407855100	1847	1847	1847	1847	6
268	20240605	142500	407844018	1847	1847	1847	1847	3218
269	20240605	142400	401900372	1847	1850	1851	1847	243
270	20240605	142300	401451348	1850	1848	1850	1848	437
271	20240605	142200	400643770	1851	1851	1851	1851	0
272	20240605	142100	400643770	1851	1851	1851	1851	0
273	20240605	142000	400643770	1851	1851	1851	1851	0
274	20240605	141900	400643770	1851	1851	1851	1851	50
275	20240605	141800	400551220	1851	1851	1851	1851	37
276	20240605	141700	400482733	1851	1851	1851	1851	5
277	20240605	141600	400473478	1851	1849	1851	1849	664
278	20240605	141500	399245740	1849	1851	1851	1849	66
279	20240605	141400	399123704	1849	1849	1849	1849	471
280	20240605	141300	398252825	1851	1850	1851	1850	911
281	20240605	141200	396567474	1851	1851	1851	1851	300
282	20240605	141100	396012174	1851	1851	1851	1850	811
283	20240605	141000	394511023	1851	1851	1851	1851	1
284	20240605	140900	394509172	1850	1850	1850	1850	0
285	20240605	140800	394509172	1850	1850	1850	1850	1
286	20240605	140700	394507322	1851	1850	1851	1850	103
287	20240605	140600	394316771	1850	1850	1850	1850	208
288	20240605	140500	393931971	1850	1850	1850	1850	74
289	20240605	140400	393795071	1850	1850	1850	1848	186
290	20240605	140300	393451331	1850	1850	1850	1850	30
291	20240605	140200	393395831	1848	1848	1848	1848	81
292	20240605	140100	393246143	1848	1848	1848	1848	0
293	20240605	140000	393246143	1848	1848	1848	1848	406
294	20240605	135900	392495855	1848	1847	1848	1846	1895
295	20240605	135800	388997568	1846	1847	1847	1846	2
296	20240605	135700	388993875	1846	1846	1846	1846	0
297	20240605	135600	388993875	1846	1847	1847	1846	875
298	20240605	135500	387377879	1848	1848	1848	1848	0
299	20240605	135400	387377879	1848	1848	1848	1848	200
300	20240605	135300	387008279	1848	1848	1848	1848	0
301	20240605	135200	387008279	1848	1848	1848	1848	0
302	20240605	135100	387008279	1848	1848	1848	1846	3
303	20240605	135000	387002737	1848	1848	1848	1848	0
304	20240605	134900	387002737	1848	1847	1848	1847	1779
305	20240605	134800	383716903	1847	1847	1847	1847	43
306	20240605	134700	383637482	1848	1848	1848	1848	0
307	20240605	134600	383637482	1848	1848	1848	1848	0
308	20240605	134500	383637482	1848	1848	1848	1848	13
309	20240605	134400	383613458	1848	1848	1849	1848	1377
310	20240605	134300	381067610	1847	1847	1847	1847	70
311	20240605	134200	380938320	1848	1847	1848	1847	91
312	20240605	134100	380770242	1848	1848	1848	1848	1072
313	20240605	134000	378789186	1849	1849	1849	1849	509
314	20240605	133900	377848045	1851	1851	1851	1851	0
315	20240605	133800	377848045	1851	1851	1851	1851	0
316	20240605	133700	377848045	1851	1850	1851	1850	3
317	20240605	133600	377842494	1851	1851	1851	1851	0
318	20240605	133500	377842494	1851	1851	1851	1851	0
319	20240605	133400	377842494	1851	1851	1851	1851	1
320	20240605	133300	377840643	1850	1850	1850	1850	50
321	20240605	133200	377748143	1851	1851	1851	1851	1
322	20240605	133100	377746292	1851	1851	1851	1851	1
323	20240605	133000	377744441	1850	1851	1851	1850	4
324	20240605	132900	377737040	1850	1850	1850	1850	500
325	20240605	132800	376812040	1850	1850	1850	1850	1014
326	20240605	132700	374936140	1851	1851	1851	1851	0
327	20240605	132600	374936140	1851	1851	1851	1851	0
328	20240605	132500	374936140	1851	1851	1851	1851	1
329	20240605	132400	374934289	1848	1848	1848	1848	1001
330	20240605	132300	373084441	1851	1851	1851	1851	0
331	20240605	132200	373084441	1851	1851	1851	1850	59
332	20240605	132100	372975233	1851	1851	1851	1851	0
333	20240605	132000	372975233	1851	1851	1851	1851	0
334	20240605	131900	372975233	1851	1851	1851	1851	1
335	20240605	131800	372973382	1847	1847	1847	1847	85
336	20240605	131700	372816387	1851	1851	1851	1851	0
337	20240605	131600	372816387	1851	1851	1851	1851	0
338	20240605	131500	372816387	1851	1851	1851	1851	0
339	20240605	131400	372816387	1851	1851	1851	1851	0
340	20240605	131300	372816387	1851	1851	1851	1851	1
341	20240605	131200	372814536	1851	1851	1851	1851	100
342	20240605	131100	372629436	1852	1852	1852	1852	0
343	20240605	131000	372629436	1852	1852	1852	1852	0
344	20240605	130900	372629436	1852	1852	1852	1852	0
345	20240605	130800	372629436	1852	1850	1852	1850	342
346	20240605	130700	371996734	1846	1848	1848	1845	1396
347	20240605	130600	369419834	1850	1849	1850	1849	5
348	20240605	130500	369410588	1850	1850	1850	1850	0
349	20240605	130400	369410588	1850	1850	1850	1850	37
350	20240605	130300	369342138	1851	1851	1851	1850	2597
351	20240605	130200	364535811	1851	1851	1851	1851	2
352	20240605	130100	364532109	1851	1852	1852	1850	1510
353	20240605	130000	361737404	1852	1852	1852	1852	0
354	20240605	125900	361737404	1852	1852	1852	1852	0
355	20240605	125800	361737404	1852	1852	1852	1852	0
356	20240605	125700	361737404	1852	1852	1852	1852	0
357	20240605	125600	361737404	1852	1851	1852	1851	1690
358	20240605	125500	358609213	1851	1851	1851	1851	38
359	20240605	125400	358538875	1851	1851	1851	1851	0
360	20240605	125300	358538875	1851	1851	1851	1851	0
361	20240605	125200	358538875	1851	1851	1851	1851	1
362	20240605	125100	358537024	1845	1845	1845	1845	37
363	20240605	125000	358468759	1844	1845	1845	1844	1216
364	20240605	124900	356225743	1845	1848	1848	1845	1380
365	20240605	124800	353679640	1845	1847	1847	1845	1000
366	20240605	124700	351834595	1848	1848	1848	1848	0
367	20240605	124600	351834595	1848	1848	1848	1848	501
368	20240605	124500	350908747	1846	1846	1846	1846	0
369	20240605	124400	350908747	1846	1848	1848	1846	1596
370	20240605	124300	347959526	1848	1848	1848	1848	1
371	20240605	124200	347957678	1845	1848	1848	1845	39
372	20240605	124100	347885714	1848	1848	1848	1848	0
373	20240605	124000	347885714	1848	1848	1848	1848	0
374	20240605	123900	347885714	1848	1848	1848	1848	2
375	20240605	123800	347882018	1848	1848	1848	1848	2
376	20240605	123700	347878322	1845	1845	1845	1845	0
377	20240605	123600	347878322	1845	1845	1845	1845	0
378	20240605	123500	347878322	1845	1847	1847	1845	17
379	20240605	123400	347846951	1848	1848	1848	1848	0
380	20240605	123300	347846951	1848	1848	1848	1848	1
381	20240605	123200	347845103	1848	1848	1848	1848	2
382	20240605	123100	347841407	1848	1848	1848	1848	3
383	20240605	123000	347835863	1848	1848	1848	1848	0
384	20240605	122900	347835863	1848	1847	1848	1847	652
385	20240605	122800	346631609	1846	1846	1846	1846	1618
386	20240605	122700	343644781	1846	1846	1846	1846	1
387	20240605	122600	343642935	1844	1844	1844	1844	0
388	20240605	122500	343642935	1844	1844	1844	1844	0
389	20240605	122400	343642935	1844	1845	1845	1844	5
390	20240605	122300	343633713	1846	1846	1846	1846	1
391	20240605	122200	343631867	1844	1844	1844	1844	1118
392	20240605	122100	341570275	1844	1846	1846	1844	13183
393	20240605	122000	317253191	1846	1846	1846	1846	0
394	20240605	121900	317253191	1846	1846	1846	1846	635
395	20240605	121800	316080981	1846	1846	1846	1846	10
396	20240605	121700	316062521	1846	1846	1846	1846	0
397	20240605	121600	316062521	1846	1846	1846	1846	0
398	20240605	121500	316062521	1846	1846	1846	1846	20
399	20240605	121400	316025601	1847	1847	1847	1847	0
400	20240605	121300	316025601	1847	1847	1847	1847	0
401	20240605	121200	316025601	1847	1846	1847	1846	32
402	20240605	121100	315966498	1846	1846	1846	1846	0
403	20240605	121000	315966498	1846	1846	1846	1846	336
404	20240605	120900	315346242	1845	1846	1846	1845	707
405	20240605	120800	314041821	1846	1845	1846	1845	133
406	20240605	120700	313796429	1846	1845	1846	1845	4378
407	20240605	120600	305719018	1846	1846	1846	1846	1
408	20240605	120500	305717172	1846	1846	1846	1846	10
409	20240605	120400	305698712	1846	1846	1846	1846	50
410	20240605	120300	305606412	1846	1846	1846	1846	16
411	20240605	120200	305576876	1846	1846	1846	1846	105
412	20240605	120100	305383046	1846	1846	1846	1846	2
413	20240605	120000	305379354	1846	1846	1846	1846	132
414	20240605	115900	305135682	1847	1847	1847	1847	1
415	20240605	115800	305133835	1846	1846	1846	1846	4
416	20240605	115700	305126451	1845	1845	1845	1845	0
417	20240605	115600	305126451	1845	1846	1846	1845	596
418	20240605	115500	304026257	1846	1846	1846	1846	0
419	20240605	115400	304026257	1846	1846	1846	1846	0
420	20240605	115300	304026257	1846	1846	1846	1846	0
421	20240605	115200	304026257	1846	1846	1846	1846	101
422	20240605	115100	303839811	1847	1847	1847	1847	1
423	20240605	115000	303837964	1847	1847	1847	1846	103
424	20240605	114900	303647823	1846	1846	1847	1846	1037
425	20240605	114800	301732910	1847	1847	1847	1847	0
426	20240605	114700	301732910	1847	1847	1847	1847	6
427	20240605	114600	301721828	1846	1846	1846	1846	3
428	20240605	114500	301716290	1847	1847	1847	1847	363
429	20240605	114400	301045829	1847	1847	1847	1847	0
430	20240605	114300	301045829	1847	1847	1847	1847	1600
431	20240605	114200	298090629	1847	1847	1847	1847	1
432	20240605	114100	298088782	1848	1848	1848	1848	1
433	20240605	114000	298086934	1848	1847	1849	1847	7
434	20240605	113900	298073998	1849	1849	1849	1847	150
435	20240605	113800	297796904	1851	1851	1851	1851	1
436	20240605	113700	297795053	1851	1851	1851	1851	4
437	20240605	113600	297787649	1851	1851	1852	1849	7
438	20240605	113500	297774691	1852	1852	1852	1852	0
439	20240605	113400	297774691	1852	1852	1852	1852	0
440	20240605	113300	297774691	1852	1852	1852	1852	3
441	20240605	113200	297769135	1852	1852	1852	1852	12
442	20240605	113100	297746911	1852	1851	1852	1851	69
443	20240605	113000	297619191	1851	1851	1851	1851	2
444	20240605	112900	297615489	1851	1845	1851	1845	101
445	20240605	112800	297429138	1850	1846	1851	1845	1020
446	20240605	112700	295547136	1851	1851	1851	1851	24
447	20240605	112600	295502712	1852	1852	1852	1852	0
448	20240605	112500	295502712	1852	1852	1852	1852	0
449	20240605	112400	295502712	1852	1852	1852	1852	14
450	20240605	112300	295476784	1852	1852	1852	1852	1
451	20240605	112200	295474932	1845	1845	1845	1845	176
452	20240605	112100	295150212	1852	1852	1852	1852	1
453	20240605	112000	295148360	1851	1847	1851	1845	1905
454	20240605	111900	291633598	1851	1846	1851	1846	2
455	20240605	111800	291629901	1852	1852	1852	1852	0
456	20240605	111700	291629901	1852	1852	1852	1852	20
457	20240605	111600	291592861	1852	1852	1852	1852	74
458	20240605	111500	291455813	1852	1852	1852	1852	20
459	20240605	111400	291418773	1852	1850	1853	1850	1791
460	20240605	111300	288100952	1850	1850	1850	1850	0
461	20240605	111200	288100952	1850	1850	1850	1850	29
462	20240605	111100	288047302	1850	1851	1851	1850	22
463	20240605	111000	288006581	1851	1850	1851	1850	5
464	20240605	110900	287997330	1852	1852	1852	1852	0
465	20240605	110800	287997330	1852	1844	1852	1844	177
466	20240605	110700	287670934	1852	1850	1852	1850	89
467	20240605	110600	287506255	1850	1850	1850	1850	1
468	20240605	110500	287504405	1850	1850	1850	1850	6
469	20240605	110400	287493305	1850	1846	1850	1843	3349
470	20240605	110300	281300700	1846	1845	1846	1844	112
471	20240605	110200	281094116	1845	1845	1845	1845	1
472	20240605	110100	281092271	1844	1845	1845	1844	153
473	20240605	110000	280810137	1846	1846	1846	1846	0
474	20240605	105900	280810137	1846	1846	1846	1846	22
475	20240605	105800	280769525	1844	1846	1846	1844	70
476	20240605	105700	280640369	1845	1846	1846	1845	66
477	20240605	105600	280518583	1846	1846	1846	1846	1
478	20240605	105500	280516737	1846	1846	1846	1846	1
479	20240605	105400	280514891	1846	1845	1846	1845	2127
480	20240605	105300	276588575	1846	1846	1846	1846	0
481	20240605	105200	276588575	1846	1846	1846	1846	62
482	20240605	105100	276474123	1846	1846	1846	1846	6
483	20240605	105000	276463047	1846	1846	1846	1846	56
484	20240605	104900	276359671	1846	1846	1846	1846	1
485	20240605	104800	276357825	1844	1844	1844	1844	80
486	20240605	104700	276210305	1844	1844	1844	1844	1
487	20240605	104600	276208461	1846	1846	1846	1846	1
488	20240605	104500	276206615	1844	1844	1844	1844	2207
489	20240605	104400	272136907	1844	1844	1844	1844	0
490	20240605	104300	272136907	1844	1843	1844	1843	1100
491	20240605	104200	270109507	1844	1844	1844	1844	253
492	20240605	104100	269642975	1844	1844	1844	1844	210
493	20240605	104000	269255735	1844	1844	1844	1843	396
494	20240605	103900	268525776	1844	1843	1844	1843	1424
495	20240605	103800	265899921	1843	1844	1844	1843	4020
496	20240605	103700	258491002	1844	1843	1844	1843	1845
497	20240605	103600	255088948	1844	1844	1844	1844	13
498	20240605	103500	255064976	1844	1843	1844	1843	63
499	20240605	103400	254948854	1844	1844	1844	1844	5623
500	20240605	103300	244580042	1844	1844	1844	1843	52
501	20240605	103200	244484204	1843	1843	1843	1843	1
502	20240605	103100	244482361	1844	1844	1844	1844	1
503	20240605	103000	244480517	1841	1844	1844	1841	15868
504	20240605	102900	215250289	1844	1844	1844	1844	300
505	20240605	102800	214697089	1844	1844	1844	1844	50
506	20240605	102700	214604889	1843	1843	1843	1843	10
507	20240605	102600	214586459	1844	1844	1844	1844	6
508	20240605	102500	214575395	1844	1844	1844	1844	1
509	20240605	102400	214573551	1841	1843	1843	1841	4715
510	20240605	102300	205889837	1844	1842	1844	1842	40
511	20240605	102200	205816079	1844	1843	1844	1842	2492
512	20240605	102100	201224199	1843	1843	1843	1843	1604
513	20240605	102000	198268027	1844	1844	1844	1844	125
514	20240605	101900	198037527	1844	1845	1845	1844	4021
515	20240605	101800	190621483	1846	1846	1846	1846	520
516	20240605	101700	189661563	1846	1845	1846	1845	2300
517	20240605	101600	185416063	1846	1846	1846	1846	11
518	20240605	101500	185395757	1845	1845	1845	1845	35
519	20240605	101400	185331182	1845	1845	1845	1845	393
520	20240605	101300	184606097	1846	1846	1846	1846	0
521	20240605	101200	184606097	1846	1846	1846	1846	0
522	20240605	101100	184606097	1846	1845	1846	1845	1727
523	20240605	101000	181419580	1846	1846	1846	1845	537
524	20240605	100900	180428385	1846	1846	1846	1846	14
525	20240605	100800	180402541	1846	1846	1846	1846	31
526	20240605	100700	180345315	1846	1846	1846	1846	53
527	20240605	100600	180247477	1846	1846	1846	1846	241
528	20240605	100500	179802591	1846	1846	1846	1845	1978
529	20240605	100400	176152176	1845	1846	1846	1845	703
530	20240605	100300	174854741	1846	1846	1846	1846	166
531	20240605	100200	174548305	1846	1845	1846	1845	19
532	20240605	100100	174513245	1845	1846	1846	1844	5628
533	20240605	100000	164131561	1850	1848	1850	1846	170
534	20240605	095900	163817535	1851	1851	1851	1851	5
535	20240605	095800	163808280	1852	1846	1852	1846	277
536	20240605	095700	163296932	1846	1846	1846	1846	216
537	20240605	095600	162898196	1846	1848	1848	1846	180
538	20240605	095500	162565824	1852	1852	1852	1852	1
539	20240605	095400	162563972	1852	1852	1852	1852	1
540	20240605	095300	162562120	1851	1847	1851	1846	606
541	20240605	095200	161443426	1847	1852	1853	1847	2604
542	20240605	095100	156633639	1854	1847	1854	1847	52
543	20240605	095000	156537238	1845	1851	1854	1845	29656
544	20240605	094900	101737065	1854	1854	1854	1854	75
545	20240605	094800	101598015	1854	1854	1854	1850	2487
546	20240605	094700	96994851	1854	1852	1854	1852	502
547	20240605	094600	96065143	1854	1854	1854	1851	3096
548	20240605	094500	90333499	1852	1854	1854	1852	227
549	20240605	094400	89912893	1854	1854	1854	1854	620
550	20240605	094300	88763413	1854	1853	1854	1850	5371
551	20240605	094200	78822770	1854	1853	1854	1853	2068
552	20240605	094100	74990273	1853	1852	1853	1852	1033
553	20240605	094000	73077114	1852	1853	1853	1851	341
554	20240605	093900	72445773	1853	1852	1853	1851	810
555	20240605	093800	70946260	1853	1853	1853	1853	311
556	20240605	093700	70369977	1853	1853	1853	1851	115
557	20240605	093600	70157095	1853	1853	1853	1853	1001
558	20240605	093500	68302242	1853	1850	1853	1850	728
559	20240605	093400	66953939	1853	1853	1853	1853	1
560	20240605	093300	66952086	1851	1854	1854	1851	186
561	20240605	093200	66607742	1851	1851	1851	1851	2314
562	20240605	093100	62324528	1854	1854	1854	1854	1
563	20240605	093000	62322674	1852	1852	1852	1852	1509
564	20240605	092900	59528006	1857	1857	1857	1857	90
565	20240605	092800	59360876	1857	1857	1857	1857	0
566	20240605	092700	59360876	1857	1857	1857	1855	2003
567	20240605	092600	55645305	1857	1858	1858	1856	1012
568	20240605	092500	53767011	1856	1856	1856	1852	5379
569	20240605	092400	43784219	1858	1858	1858	1858	8
570	20240605	092300	43769355	1852	1857	1858	1852	202
571	20240605	092200	43395240	1858	1858	1858	1858	0
572	20240605	092100	43395240	1858	1858	1858	1858	0
573	20240605	092000	43395240	1858	1853	1858	1850	2321
574	20240605	091900	39100337	1858	1858	1858	1858	0
575	20240605	091800	39100337	1858	1854	1858	1854	2
576	20240605	091700	39096625	1858	1858	1858	1852	574
577	20240605	091600	38033559	1858	1852	1858	1851	817
578	20240605	091500	36521133	1858	1858	1858	1858	2
579	20240605	091400	36517417	1859	1852	1859	1852	13
580	20240605	091300	36493322	1859	1859	1859	1859	22
581	20240605	091200	36452424	1859	1859	1859	1851	650
582	20240605	091100	35248389	1859	1859	1859	1859	1
583	20240605	091000	35246530	1859	1859	1859	1859	0
584	20240605	090900	35246530	1859	1850	1859	1850	34
585	20240605	090800	35183621	1850	1852	1859	1850	7908
586	20240605	090700	20552589	1859	1852	1859	1852	101
587	20240605	090600	20365530	1859	1859	1859	1859	10
588	20240605	090500	20346940	1860	1860	1860	1860	47
589	20240605	090400	20259520	1862	1853	1862	1850	3105
590	20240605	090300	14512581	1853	1860	1862	1852	4349
591	20240605	090200	6458030	1860	1854	1860	1854	2125
592	20240605	090100	2517533	1854	1851	1854	1850	900
593	20240605	090000	851052	1851	1850	1852	1850	460