KissMeData/002780/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	183800	345511414	906	906	906	906	1820
3	20240603	183700	345511414	906	906	906	906	0
4	20240603	183600	345511414	906	906	906	906	0
5	20240603	183500	345511414	906	906	906	906	0
6	20240603	183400	345511414	906	906	906	906	0
7	20240603	183300	345511414	906	906	906	906	0
8	20240603	183200	345511414	906	906	906	906	0
9	20240603	183100	345511414	906	906	906	906	0
10	20240603	183000	345511414	906	906	906	906	0
11	20240603	182900	345511414	906	906	906	906	0
12	20240603	182800	345511414	906	906	906	906	0
13	20240603	182700	345511414	906	906	906	906	0
14	20240603	182600	345511414	906	906	906	906	0
15	20240603	182500	345511414	906	906	906	906	0
16	20240603	182400	345511414	906	906	906	906	0
17	20240603	182300	345511414	906	906	906	906	0
18	20240603	182200	345511414	906	906	906	906	0
19	20240603	182100	345511414	906	906	906	906	0
20	20240603	182000	345511414	906	906	906	906	0
21	20240603	181900	345511414	906	906	906	906	0
22	20240603	181800	345511414	906	906	906	906	0
23	20240603	181700	345511414	906	906	906	906	0
24	20240603	181600	345511414	906	906	906	906	0
25	20240603	181500	345511414	906	906	906	906	0
26	20240603	181400	345511414	906	906	906	906	0
27	20240603	181300	345511414	906	906	906	906	0
28	20240603	181200	345511414	906	906	906	906	0
29	20240603	181100	345511414	906	906	906	906	0
30	20240603	181000	345511414	906	906	906	906	0
31	20240603	180900	345511414	906	906	906	906	0
32	20240603	180800	345511414	906	906	906	906	1820
33	20240603	180700	345511414	906	906	906	906	0
34	20240603	180600	345511414	906	906	906	906	0
35	20240603	180500	345511414	906	906	906	906	0
36	20240603	180400	345511414	906	906	906	906	0
37	20240603	180300	345511414	906	906	906	906	0
38	20240603	180200	345511414	906	906	906	906	0
39	20240603	180100	345511414	906	906	906	906	0
40	20240603	180000	345511414	906	906	906	906	0
41	20240603	175900	345511414	906	906	906	906	0
42	20240603	175800	345511414	906	906	906	906	0
43	20240603	175700	345511414	906	906	906	906	0
44	20240603	175600	345511414	906	906	906	906	0
45	20240603	175500	345511414	906	906	906	906	0
46	20240603	175400	345511414	906	906	906	906	0
47	20240603	175300	345511414	906	906	906	906	0
48	20240603	175200	345511414	906	906	906	906	0
49	20240603	175100	345511414	906	906	906	906	0
50	20240603	175000	345511414	906	906	906	906	0
51	20240603	174900	345511414	906	906	906	906	0
52	20240603	174800	345511414	906	906	906	906	0
53	20240603	174700	345511414	906	906	906	906	0
54	20240603	174600	345511414	906	906	906	906	0
55	20240603	174500	345511414	906	906	906	906	0
56	20240603	174400	345511414	906	906	906	906	0
57	20240603	174300	345511414	906	906	906	906	0
58	20240603	174200	345511414	906	906	906	906	0
59	20240603	174100	345511414	906	906	906	906	0
60	20240603	174000	345511414	906	906	906	906	0
61	20240603	173900	345511414	906	906	906	906	0
62	20240603	173800	345511414	906	906	906	906	1820
63	20240603	173700	345511414	906	906	906	906	0
64	20240603	173600	345511414	906	906	906	906	0
65	20240603	173500	345511414	906	906	906	906	0
66	20240603	173400	345511414	906	906	906	906	0
67	20240603	173300	345511414	906	906	906	906	0
68	20240603	173200	345511414	906	906	906	906	0
69	20240603	173100	345511414	906	906	906	906	0
70	20240603	173000	345511414	906	906	906	906	0
71	20240603	172900	345511414	906	906	906	906	0
72	20240603	172800	345511414	906	906	906	906	0
73	20240603	172700	345511414	906	906	906	906	0
74	20240603	172600	345511414	906	906	906	906	0
75	20240603	172500	345511414	906	906	906	906	0
76	20240603	172400	345511414	906	906	906	906	0
77	20240603	172300	345511414	906	906	906	906	0
78	20240603	172200	345511414	906	906	906	906	0
79	20240603	172100	345511414	906	906	906	906	0
80	20240603	172000	345511414	906	906	906	906	0
81	20240603	171900	345511414	906	906	906	906	0
82	20240603	171800	345511414	906	906	906	906	0
83	20240603	171700	345511414	906	906	906	906	0
84	20240603	171600	345511414	906	906	906	906	0
85	20240603	171500	345511414	906	906	906	906	0
86	20240603	171400	345511414	906	906	906	906	0
87	20240603	171300	345511414	906	906	906	906	0
88	20240603	171200	345511414	906	906	906	906	0
89	20240603	171100	345511414	906	906	906	906	0
90	20240603	171000	345511414	906	906	906	906	0
91	20240603	170900	345511414	906	906	906	906	0
92	20240603	170800	345511414	906	906	906	906	1820
93	20240603	170700	345511414	906	906	906	906	0
94	20240603	170600	345511414	906	906	906	906	0
95	20240603	170500	345511414	906	906	906	906	0
96	20240603	170400	345511414	906	906	906	906	0
97	20240603	170300	345511414	906	906	906	906	0
98	20240603	170200	345511414	906	906	906	906	0
99	20240603	170100	345511414	906	906	906	906	0
100	20240603	170000	345511414	906	906	906	906	0
101	20240603	165900	345511414	906	906	906	906	0
102	20240603	165800	345511414	906	906	906	906	0
103	20240603	165700	345511414	906	906	906	906	0
104	20240603	165600	345511414	906	906	906	906	0
105	20240603	165500	345511414	906	906	906	906	0
106	20240603	165400	345511414	906	906	906	906	0
107	20240603	165300	345511414	906	906	906	906	0
108	20240603	165200	345511414	906	906	906	906	0
109	20240603	165100	345511414	906	906	906	906	0
110	20240603	165000	345511414	906	906	906	906	0
111	20240603	164900	345511414	906	906	906	906	0
112	20240603	164800	345511414	906	906	906	906	0
113	20240603	164700	345511414	906	906	906	906	0
114	20240603	164600	345511414	906	906	906	906	0
115	20240603	164500	345511414	906	906	906	906	0
116	20240603	164400	345511414	906	906	906	906	0
117	20240603	164300	345511414	906	906	906	906	0
118	20240603	164200	345511414	906	906	906	906	0
119	20240603	164100	345511414	906	906	906	906	0
120	20240603	164000	345511414	906	906	906	906	0
121	20240603	163900	345511414	906	906	906	906	0
122	20240603	163800	345511414	906	906	906	906	1820
123	20240603	163700	345511414	906	906	906	906	0
124	20240603	163600	345511414	906	906	906	906	0
125	20240603	163500	345511414	906	906	906	906	0
126	20240603	163400	345511414	906	906	906	906	0
127	20240603	163300	345511414	906	906	906	906	0
128	20240603	163200	345511414	906	906	906	906	0
129	20240603	163100	345511414	906	906	906	906	0
130	20240603	163000	345511414	906	906	906	906	0
131	20240603	162900	345511414	906	906	906	906	0
132	20240603	162800	345511414	906	906	906	906	0
133	20240603	162700	345511414	906	906	906	906	0
134	20240603	162600	345511414	906	906	906	906	0
135	20240603	162500	345511414	906	906	906	906	0
136	20240603	162400	345511414	906	906	906	906	0
137	20240603	162300	345511414	906	906	906	906	0
138	20240603	162200	345511414	906	906	906	906	0
139	20240603	162100	345511414	906	906	906	906	0
140	20240603	162000	345511414	906	906	906	906	0
141	20240603	161900	345511414	906	906	906	906	0
142	20240603	161800	345511414	906	906	906	906	0
143	20240603	161700	345511414	906	906	906	906	0
144	20240603	161600	345511414	906	906	906	906	0
145	20240603	161500	345511414	906	906	906	906	0
146	20240603	161400	345511414	906	906	906	906	0
147	20240603	161300	345511414	906	906	906	906	0
148	20240603	161200	345511414	906	906	906	906	0
149	20240603	161100	345511414	906	906	906	906	0
150	20240603	161000	345511414	906	906	906	906	0
151	20240603	160900	345511414	906	906	906	906	0
152	20240603	160800	345511414	906	906	906	906	1820
153	20240603	160700	345511414	906	906	906	906	0
154	20240603	160600	345511414	906	906	906	906	0
155	20240603	160500	345511414	906	906	906	906	0
156	20240603	160400	345511414	906	906	906	906	0
157	20240603	160300	345511414	906	906	906	906	0
158	20240603	160200	345511414	906	906	906	906	0
159	20240603	160100	345511414	906	906	906	906	0
160	20240603	160000	345511414	906	906	906	906	0
161	20240603	155900	345511414	906	906	906	906	0
162	20240603	155800	345511414	906	906	906	906	0
163	20240603	155700	345511414	906	906	906	906	0
164	20240603	155600	345511414	906	906	906	906	0
165	20240603	155500	345511414	906	906	906	906	0
166	20240603	155400	345511414	906	906	906	906	0
167	20240603	155300	345511414	906	906	906	906	0
168	20240603	155200	345511414	906	906	906	906	0
169	20240603	155100	345511414	906	906	906	906	0
170	20240603	155000	345511414	906	906	906	906	0
171	20240603	154900	345511414	906	906	906	906	0
172	20240603	154800	345511414	906	906	906	906	0
173	20240603	154700	345511414	906	906	906	906	0
174	20240603	154600	345511414	906	906	906	906	0
175	20240603	154500	345511414	906	906	906	906	0
176	20240603	154400	345511414	906	906	906	906	0
177	20240603	154300	345511414	906	906	906	906	0
178	20240603	154200	345511414	906	906	906	906	0
179	20240603	154100	345511414	906	906	906	906	0
180	20240603	154000	345511414	906	906	906	906	0
181	20240603	153900	345511414	906	906	906	906	0
182	20240603	153800	345511414	906	906	906	906	1820
183	20240603	153700	345511414	906	906	906	906	0
184	20240603	153600	345511414	906	906	906	906	0
185	20240603	153500	345511414	906	906	906	906	0
186	20240603	153400	345511414	906	906	906	906	0
187	20240603	153300	345511414	906	906	906	906	0
188	20240603	153200	345511414	906	906	906	906	0
189	20240603	153100	345511414	906	906	906	906	0
190	20240603	153000	345511414	906	906	906	906	1820
191	20240603	152900	343862494	906	906	906	906	0
192	20240603	152800	343862494	906	906	906	906	0
193	20240603	152700	343862494	906	906	906	906	0
194	20240603	152600	343862494	906	906	906	906	0
195	20240603	152500	343862494	906	906	906	906	0
196	20240603	152400	343862494	906	906	906	906	0
197	20240603	152300	343862494	906	906	906	906	0
198	20240603	152200	343862494	906	906	906	906	0
199	20240603	152100	343862494	906	906	906	906	0
200	20240603	152000	343862494	906	906	906	906	0
201	20240603	151900	343862494	906	906	906	906	200
202	20240603	151800	343681294	906	906	906	906	1200
203	20240603	151700	342594094	905	905	905	905	0
204	20240603	151600	342594094	905	905	905	905	910
205	20240603	151500	341770544	906	906	906	906	595
206	20240603	151400	341231474	906	906	906	906	308
207	20240603	151300	340952426	907	906	907	905	393
208	20240603	151200	340596081	906	905	907	905	3851
209	20240603	151100	337104828	905	905	905	905	1513
210	20240603	151000	335735563	905	905	906	905	123
211	20240603	150900	335624138	905	905	905	905	98
212	20240603	150800	335535448	905	905	905	905	13
213	20240603	150700	335523683	905	905	907	905	15350
214	20240603	150600	321631271	905	906	906	905	403
215	20240603	150500	321266162	906	906	906	906	64
216	20240603	150400	321208178	906	906	906	906	564
217	20240603	150300	320697194	905	905	905	905	102
218	20240603	150200	320604884	905	905	905	905	8
219	20240603	150100	320597644	905	905	905	905	13
220	20240603	150000	320585879	905	905	905	905	480
221	20240603	145900	320151479	905	906	906	905	960
222	20240603	145800	319282127	905	905	905	905	621
223	20240603	145700	318720122	906	905	906	905	399
224	20240603	145600	318358927	905	905	905	905	13
225	20240603	145500	318347162	905	905	905	905	0
226	20240603	145400	318347162	905	905	905	905	90
227	20240603	145300	318265712	906	906	906	906	0
228	20240603	145200	318265712	906	906	906	906	0
229	20240603	145100	318265712	906	905	906	905	91
230	20240603	145000	318183356	906	906	906	906	39
231	20240603	144900	318148022	906	906	906	906	0
232	20240603	144800	318148022	906	905	906	905	91
233	20240603	144700	318065665	905	905	905	905	10
234	20240603	144600	318056615	905	906	906	905	1050
235	20240603	144500	317106315	905	905	905	905	0
236	20240603	144400	317106315	905	905	905	905	1800
237	20240603	144300	315477315	907	907	907	907	0
238	20240603	144200	315477315	907	905	907	905	1000
239	20240603	144100	314571214	906	906	906	906	0
240	20240603	144000	314571214	906	906	906	906	1
241	20240603	143900	314570308	905	905	905	905	90
242	20240603	143800	314488858	906	905	906	905	266
243	20240603	143700	314248122	906	906	906	906	0
244	20240603	143600	314248122	906	906	906	906	64
245	20240603	143500	314190138	906	906	906	906	102
246	20240603	143400	314097726	906	906	906	906	700
247	20240603	143300	313463526	906	906	906	906	89
248	20240603	143200	313382892	906	906	906	906	90
249	20240603	143100	313301352	905	905	905	905	0
250	20240603	143000	313301352	905	905	905	905	0
251	20240603	142900	313301352	905	905	905	905	0
252	20240603	142800	313301352	905	905	905	905	30
253	20240603	142700	313274202	904	905	905	904	190
254	20240603	142600	313102342	905	905	905	905	600
255	20240603	142500	312559342	906	905	906	904	8326
256	20240603	142400	305030854	905	905	905	905	0
257	20240603	142300	305030854	905	905	905	905	200
258	20240603	142200	304849854	905	905	905	905	0
259	20240603	142100	304849854	905	905	905	905	189
260	20240603	142000	304678809	905	905	905	905	721
261	20240603	141900	304026304	905	905	905	905	1
262	20240603	141800	304025399	905	906	906	905	10455
263	20240603	141700	294563424	907	906	907	906	502
264	20240603	141600	294108610	906	906	906	906	0
265	20240603	141500	294108610	906	905	906	905	1001
266	20240603	141400	293201705	906	906	906	906	13605
267	20240603	141300	280875575	906	906	906	906	132
268	20240603	141200	280755983	906	906	906	906	0
269	20240603	141100	280755983	906	906	906	906	10
270	20240603	141000	280746923	906	907	907	906	1100
271	20240603	140900	279750223	907	907	907	907	0
272	20240603	140800	279750223	907	907	907	907	0
273	20240603	140700	279750223	907	907	907	907	0
274	20240603	140600	279750223	907	907	907	907	0
275	20240603	140500	279750223	907	907	907	907	0
276	20240603	140400	279750223	907	907	907	907	0
277	20240603	140300	279750223	907	907	907	907	0
278	20240603	140200	279750223	907	907	907	907	0
279	20240603	140100	279750223	907	907	907	907	0
280	20240603	140000	279750223	907	907	907	907	120
281	20240603	135900	279641383	906	906	906	906	0
282	20240603	135800	279641383	906	906	906	906	400
283	20240603	135700	279278983	907	907	907	907	302
284	20240603	135600	279005069	907	907	907	907	0
285	20240603	135500	279005069	907	907	907	907	0
286	20240603	135400	279005069	907	907	907	907	110
287	20240603	135300	278905299	907	907	907	907	330
288	20240603	135200	278605989	907	907	907	907	1
289	20240603	135100	278605082	906	906	906	906	0
290	20240603	135000	278605082	906	906	906	906	0
291	20240603	134900	278605082	906	906	906	906	5
292	20240603	134800	278600552	906	906	906	906	0
293	20240603	134700	278600552	906	906	906	906	0
294	20240603	134600	278600552	906	906	906	906	0
295	20240603	134500	278600552	906	906	906	906	0
296	20240603	134400	278600552	906	906	906	906	0
297	20240603	134300	278600552	906	907	907	906	998
298	20240603	134200	277695398	908	907	908	907	1202
299	20240603	134100	276605180	906	906	906	906	0
300	20240603	134000	276605180	906	906	906	906	0
301	20240603	133900	276605180	906	906	906	906	0
302	20240603	133800	276605180	906	906	906	906	0
303	20240603	133700	276605180	906	906	906	906	100
304	20240603	133600	276514580	907	907	907	907	0
305	20240603	133500	276514580	907	907	907	907	2
306	20240603	133400	276512766	907	907	907	907	0
307	20240603	133300	276512766	907	907	907	907	0
308	20240603	133200	276512766	907	907	907	907	98
309	20240603	133100	276423880	907	907	907	907	0
310	20240603	133000	276423880	907	907	907	907	0
311	20240603	132900	276423880	907	907	907	907	100
312	20240603	132800	276333180	906	906	906	906	0
313	20240603	132700	276333180	906	906	906	906	0
314	20240603	132600	276333180	906	906	906	906	0
315	20240603	132500	276333180	906	906	906	906	0
316	20240603	132400	276333180	906	906	906	906	0
317	20240603	132300	276333180	906	906	906	906	665
318	20240603	132200	275730690	906	906	906	906	335
319	20240603	132100	275427180	908	908	908	908	0
320	20240603	132000	275427180	908	908	908	908	500
321	20240603	131900	274973180	906	906	906	906	1
322	20240603	131800	274972274	909	909	909	909	0
323	20240603	131700	274972274	909	909	909	909	354
324	20240603	131600	274650488	909	909	909	909	0
325	20240603	131500	274650488	909	909	909	909	0
326	20240603	131400	274650488	909	909	909	909	0
327	20240603	131300	274650488	909	908	909	908	1102
328	20240603	131200	273649600	909	909	909	909	0
329	20240603	131100	273649600	909	909	909	909	0
330	20240603	131000	273649600	909	909	909	909	0
331	20240603	130900	273649600	909	909	909	909	0
332	20240603	130800	273649600	909	907	909	907	6000
333	20240603	130700	268201918	906	907	907	906	501
334	20240603	130600	267748011	907	907	907	907	0
335	20240603	130500	267748011	907	907	907	907	0
336	20240603	130400	267748011	907	908	908	907	51
337	20240603	130300	267701734	908	907	908	907	101
338	20240603	130200	267610027	907	907	907	907	0
339	20240603	130100	267610027	907	907	907	907	100
340	20240603	130000	267519327	907	907	907	907	400
341	20240603	125900	267156527	907	908	908	907	635
342	20240603	125800	266580581	907	907	907	907	0
343	20240603	125700	266580581	907	907	907	907	0
344	20240603	125600	266580581	907	907	907	907	0
345	20240603	125500	266580581	907	907	907	907	0
346	20240603	125400	266580581	907	907	907	907	395
347	20240603	125300	266222316	907	907	907	907	96
348	20240603	125200	266135244	907	907	907	907	9
349	20240603	125100	266127081	907	907	907	907	100
350	20240603	125000	266036381	908	908	908	908	0
351	20240603	124900	266036381	908	908	908	908	0
352	20240603	124800	266036381	908	908	908	908	0
353	20240603	124700	266036381	908	905	908	905	3
354	20240603	124600	266033660	905	905	905	905	102
355	20240603	124500	265941350	908	908	908	908	0
356	20240603	124400	265941350	908	908	908	908	0
357	20240603	124300	265941350	908	908	908	908	1
358	20240603	124200	265940442	904	906	906	904	15532
359	20240603	124100	251890559	907	907	907	907	0
360	20240603	124000	251890559	907	907	907	907	0
361	20240603	123900	251890559	907	907	907	907	0
362	20240603	123800	251890559	907	907	907	907	10
363	20240603	123700	251881489	907	907	907	907	0
364	20240603	123600	251881489	907	907	907	907	128
365	20240603	123500	251765393	907	907	907	907	50
366	20240603	123400	251720043	907	907	907	907	0
367	20240603	123300	251720043	907	907	907	907	0
368	20240603	123200	251720043	907	907	907	907	400
369	20240603	123100	251357243	905	905	905	905	0
370	20240603	123000	251357243	905	905	905	905	0
371	20240603	122900	251357243	905	905	905	905	64
372	20240603	122800	251299323	905	905	905	905	100
373	20240603	122700	251208823	905	905	905	905	0
374	20240603	122600	251208823	905	905	905	905	77
375	20240603	122500	251139138	905	905	905	905	300
376	20240603	122400	250867638	905	905	905	905	500
377	20240603	122300	250415138	905	905	905	905	1
378	20240603	122200	250414233	907	907	907	907	0
379	20240603	122100	250414233	907	907	907	907	1000
380	20240603	122000	249507233	907	907	907	907	0
381	20240603	121900	249507233	907	906	907	906	20049
382	20240603	121800	231342838	906	906	906	906	0
383	20240603	121700	231342838	906	906	906	906	200
384	20240603	121600	231161638	905	905	905	905	0
385	20240603	121500	231161638	905	904	905	904	9374
386	20240603	121400	222685436	905	905	905	905	19
387	20240603	121300	222668241	905	905	905	904	18298
388	20240603	121200	206109151	905	905	905	905	214
389	20240603	121100	205915481	906	906	906	906	0
390	20240603	121000	205915481	906	906	906	906	3
391	20240603	120900	205912763	905	905	905	905	1
392	20240603	120800	205911858	905	905	905	905	0
393	20240603	120700	205911858	905	905	905	905	0
394	20240603	120600	205911858	905	905	905	905	0
395	20240603	120500	205911858	905	905	905	905	0
396	20240603	120400	205911858	905	905	905	905	0
397	20240603	120300	205911858	905	906	906	905	400
398	20240603	120200	205549758	906	906	906	906	100
399	20240603	120100	205459158	906	906	906	906	0
400	20240603	120000	205459158	906	906	906	906	0
401	20240603	115900	205459158	906	906	906	906	0
402	20240603	115800	205459158	906	906	906	906	0
403	20240603	115700	205459158	906	906	906	906	2
404	20240603	115600	205457346	906	906	906	906	0
405	20240603	115500	205457346	906	906	906	906	0
406	20240603	115400	205457346	906	906	906	906	0
407	20240603	115300	205457346	906	906	906	906	1010
408	20240603	115200	204542286	905	905	905	905	1233
409	20240603	115100	203426421	905	903	905	903	11982
410	20240603	115000	192594721	903	903	903	903	1785
411	20240603	114900	190982866	903	903	903	903	0
412	20240603	114800	190982866	903	903	903	903	1
413	20240603	114700	190981963	903	901	903	901	3001
414	20240603	114600	188278060	900	900	900	900	0
415	20240603	114500	188278060	900	903	903	900	4149
416	20240603	114400	184538692	904	904	904	904	0
417	20240603	114300	184538692	904	904	904	904	0
418	20240603	114200	184538692	904	904	904	904	0
419	20240603	114100	184538692	904	904	904	904	60
420	20240603	114000	184484452	904	904	904	904	0
421	20240603	113900	184484452	904	904	904	904	0
422	20240603	113800	184484452	904	904	904	904	0
423	20240603	113700	184484452	904	904	904	904	3
424	20240603	113600	184481740	904	905	905	904	554
425	20240603	113500	183980801	905	905	905	905	1
426	20240603	113400	183979896	905	905	905	905	0
427	20240603	113300	183979896	905	905	905	905	329
428	20240603	113200	183682151	905	905	905	905	0
429	20240603	113100	183682151	905	905	905	905	50
430	20240603	113000	183636901	905	905	905	905	0
431	20240603	112900	183636901	905	905	905	905	0
432	20240603	112800	183636901	905	906	906	905	51
433	20240603	112700	183590745	905	905	905	905	480
434	20240603	112600	183156345	905	906	906	905	960
435	20240603	112500	182287470	906	906	906	906	22
436	20240603	112400	182267538	905	905	905	905	0
437	20240603	112300	182267538	905	905	905	905	0
438	20240603	112200	182267538	905	905	905	905	0
439	20240603	112100	182267538	905	905	905	905	1000
440	20240603	112000	181362538	905	905	905	905	1
441	20240603	111900	181361633	905	905	905	905	0
442	20240603	111800	181361633	905	905	905	905	0
443	20240603	111700	181361633	905	905	905	905	0
444	20240603	111600	181361633	905	905	905	905	0
445	20240603	111500	181361633	905	904	905	904	200
446	20240603	111400	181180691	903	903	903	903	0
447	20240603	111300	181180691	903	903	903	903	0
448	20240603	111200	181180691	903	904	904	903	402
449	20240603	111100	180817683	904	904	904	904	0
450	20240603	111000	180817683	904	904	904	904	0
451	20240603	110900	180817683	904	904	904	904	20
452	20240603	110800	180799603	904	903	904	903	1348
453	20240603	110700	179582319	903	903	903	899	731
454	20240603	110600	178925042	903	903	903	899	274
455	20240603	110500	178678068	903	899	903	899	232
456	20240603	110400	178469018	899	903	903	899	311
457	20240603	110300	178189385	907	906	907	890	92342
458	20240603	110200	95346394	907	907	907	907	0
459	20240603	110100	95346394	907	907	907	907	0
460	20240603	110000	95346394	907	907	907	907	1000
461	20240603	105900	94439394	907	907	907	907	398
462	20240603	105800	94078408	907	907	907	907	0
463	20240603	105700	94078408	907	907	907	907	1
464	20240603	105600	94077501	907	907	907	907	106
465	20240603	105500	93981359	907	907	907	907	5
466	20240603	105400	93976824	907	907	907	907	0
467	20240603	105300	93976824	907	907	907	907	0
468	20240603	105200	93976824	907	907	907	907	0
469	20240603	105100	93976824	907	907	907	907	20
470	20240603	105000	93958684	907	907	907	907	28
471	20240603	104900	93933288	905	905	905	905	0
472	20240603	104800	93933288	905	905	905	905	0
473	20240603	104700	93933288	905	905	905	905	0
474	20240603	104600	93933288	905	905	905	905	1
475	20240603	104500	93932383	903	905	905	903	64
476	20240603	104400	93874571	903	905	905	903	202
477	20240603	104300	93692099	903	903	903	903	284
478	20240603	104200	93435647	904	904	904	904	301
479	20240603	104100	93163543	903	903	903	903	67
480	20240603	104000	93103042	903	903	903	903	0
481	20240603	103900	93103042	903	905	905	903	1528
482	20240603	103800	91721998	905	905	905	905	4000
483	20240603	103700	88101998	907	908	908	907	166
484	20240603	103600	87951434	907	907	907	907	1950
485	20240603	103500	86182784	905	905	905	905	0
486	20240603	103400	86182784	905	905	905	905	30
487	20240603	103300	86155634	905	905	905	905	0
488	20240603	103200	86155634	905	905	905	905	0
489	20240603	103100	86155634	905	905	905	905	3100
490	20240603	103000	83350134	907	907	907	907	0
491	20240603	102900	83350134	907	907	907	907	0
492	20240603	102800	83350134	907	907	907	907	0
493	20240603	102700	83350134	907	907	907	907	5
494	20240603	102600	83345599	907	907	907	907	10
495	20240603	102500	83336529	905	905	905	905	10
496	20240603	102400	83327479	906	906	906	906	0
497	20240603	102300	83327479	906	906	906	906	0
498	20240603	102200	83327479	906	905	906	905	110
499	20240603	102100	83227919	907	907	907	907	0
500	20240603	102000	83227919	907	905	907	905	17604
501	20240603	101900	67295347	903	905	905	903	7680
502	20240603	101800	60347962	905	905	905	905	10
503	20240603	101700	60338912	905	905	905	905	3
504	20240603	101600	60336197	905	905	905	905	505
505	20240603	101500	59879172	905	905	905	905	220
506	20240603	101400	59680072	905	905	905	905	1
507	20240603	101300	59679167	904	905	905	904	3220
508	20240603	101200	56768067	905	905	905	905	10
509	20240603	101100	56759017	905	905	905	905	1000
510	20240603	101000	55854017	905	905	905	905	3
511	20240603	100900	55851302	904	904	904	904	0
512	20240603	100800	55851302	904	905	905	904	614
513	20240603	100700	55296213	905	907	907	905	2716
514	20240603	100600	52837578	907	906	907	906	52
515	20240603	100500	52790460	907	907	907	907	4
516	20240603	100400	52786832	907	907	907	907	61
517	20240603	100300	52731505	907	907	907	907	4
518	20240603	100200	52727877	906	906	906	906	1
519	20240603	100100	52726971	907	907	907	907	2206
520	20240603	100000	50726129	907	907	907	907	0
521	20240603	095900	50726129	907	907	907	907	0
522	20240603	095800	50726129	907	907	907	907	2131
523	20240603	095700	48793312	908	908	908	907	37
524	20240603	095600	48759742	908	908	908	908	1058
525	20240603	095500	47799078	908	908	908	908	24
526	20240603	095400	47777286	908	908	908	908	30
527	20240603	095300	47750046	908	908	908	908	155
528	20240603	095200	47609306	908	908	908	908	201
529	20240603	095100	47426798	908	908	908	908	0
530	20240603	095000	47426798	908	908	908	908	5
531	20240603	094900	47422258	908	908	908	908	89
532	20240603	094800	47341446	908	908	908	908	10
533	20240603	094700	47332366	906	907	907	906	2000
534	20240603	094600	45520166	907	907	907	907	0
535	20240603	094500	45520166	907	907	907	907	2958
536	20240603	094400	42837260	907	906	907	906	3556
537	20240603	094300	39615514	906	906	906	906	1
538	20240603	094200	39614608	906	906	906	906	10
539	20240603	094100	39605548	905	905	905	905	0
540	20240603	094000	39605548	905	905	905	905	0
541	20240603	093900	39605548	905	906	906	905	3
542	20240603	093800	39602831	906	906	906	906	0
543	20240603	093700	39602831	906	905	906	905	1005
544	20240603	093600	38692306	906	906	906	906	1
545	20240603	093500	38691400	906	905	906	905	700
546	20240603	093400	38057700	906	906	906	906	0
547	20240603	093300	38057700	906	906	906	906	0
548	20240603	093200	38057700	906	906	906	906	200
549	20240603	093100	37876500	906	906	906	906	100
550	20240603	093000	37785900	906	906	906	906	110
551	20240603	092900	37686240	903	903	903	903	0
552	20240603	092800	37686240	903	903	903	903	188
553	20240603	092700	37516476	906	906	906	906	2
554	20240603	092600	37514664	905	905	905	905	40
555	20240603	092500	37478464	908	908	908	908	0
556	20240603	092400	37478464	908	907	908	901	5685
557	20240603	092300	32339841	907	909	909	907	1772
558	20240603	092200	30732564	909	908	909	908	188
559	20240603	092100	30561859	909	909	909	909	0
560	20240603	092000	30561859	909	909	909	909	300
561	20240603	091900	30289159	909	909	909	909	500
562	20240603	091800	29834659	909	908	909	908	260
563	20240603	091700	29598578	908	908	909	908	417
564	20240603	091600	29219642	908	908	908	908	20
565	20240603	091500	29201482	908	908	908	908	249
566	20240603	091400	28975390	905	905	905	905	0
567	20240603	091300	28975390	905	905	905	905	635
568	20240603	091200	28400715	908	908	908	908	11
569	20240603	091100	28390727	905	905	905	905	60
570	20240603	091000	28336427	905	906	906	905	130
571	20240603	090900	28218677	910	910	910	910	3
572	20240603	090800	28215947	910	910	910	910	0
573	20240603	090700	28215947	910	910	910	910	0
574	20240603	090600	28215947	910	910	910	910	617
575	20240603	090500	27654477	912	912	912	912	0
576	20240603	090400	27654477	912	909	912	909	1619
577	20240603	090300	26178824	910	904	910	904	3029
578	20240603	090200	23426062	904	904	904	904	72
579	20240603	090100	23360974	904	904	904	904	1201
580	20240603	090000	22275270	910	898	910	898	24612