KissMeData/008350/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	185100	1025605603	1873	1873	1873	1873	13921
3	20240603	185000	1025605603	1873	1873	1873	1873	0
4	20240603	184900	1025605603	1873	1873	1873	1873	0
5	20240603	184800	1025605603	1873	1873	1873	1873	0
6	20240603	184700	1025605603	1873	1873	1873	1873	0
7	20240603	184600	1025605603	1873	1873	1873	1873	0
8	20240603	184500	1025605603	1873	1873	1873	1873	0
9	20240603	184400	1025605603	1873	1873	1873	1873	0
10	20240603	184300	1025605603	1873	1873	1873	1873	0
11	20240603	184200	1025605603	1873	1873	1873	1873	0
12	20240603	184100	1025605603	1873	1873	1873	1873	0
13	20240603	184000	1025605603	1873	1873	1873	1873	0
14	20240603	183900	1025605603	1873	1873	1873	1873	0
15	20240603	183800	1025605603	1873	1873	1873	1873	0
16	20240603	183700	1025605603	1873	1873	1873	1873	0
17	20240603	183600	1025605603	1873	1873	1873	1873	0
18	20240603	183500	1025605603	1873	1873	1873	1873	0
19	20240603	183400	1025605603	1873	1873	1873	1873	0
20	20240603	183300	1025605603	1873	1873	1873	1873	0
21	20240603	183200	1025605603	1873	1873	1873	1873	0
22	20240603	183100	1025605603	1873	1873	1873	1873	0
23	20240603	183000	1025605603	1873	1873	1873	1873	0
24	20240603	182900	1025605603	1873	1873	1873	1873	0
25	20240603	182800	1025605603	1873	1873	1873	1873	0
26	20240603	182700	1025605603	1873	1873	1873	1873	0
27	20240603	182600	1025605603	1873	1873	1873	1873	0
28	20240603	182500	1025605603	1873	1873	1873	1873	0
29	20240603	182400	1025605603	1873	1873	1873	1873	0
30	20240603	182300	1025605603	1873	1873	1873	1873	0
31	20240603	182200	1025605603	1873	1873	1873	1873	0
32	20240603	182100	1025605603	1873	1873	1873	1873	13921
33	20240603	182000	1025605603	1873	1873	1873	1873	0
34	20240603	181900	1025605603	1873	1873	1873	1873	0
35	20240603	181800	1025605603	1873	1873	1873	1873	0
36	20240603	181700	1025605603	1873	1873	1873	1873	0
37	20240603	181600	1025605603	1873	1873	1873	1873	0
38	20240603	181500	1025605603	1873	1873	1873	1873	0
39	20240603	181400	1025605603	1873	1873	1873	1873	0
40	20240603	181300	1025605603	1873	1873	1873	1873	0
41	20240603	181200	1025605603	1873	1873	1873	1873	0
42	20240603	181100	1025605603	1873	1873	1873	1873	0
43	20240603	181000	1025605603	1873	1873	1873	1873	0
44	20240603	180900	1025605603	1873	1873	1873	1873	0
45	20240603	180800	1025605603	1873	1873	1873	1873	0
46	20240603	180700	1025605603	1873	1873	1873	1873	0
47	20240603	180600	1025605603	1873	1873	1873	1873	0
48	20240603	180500	1025605603	1873	1873	1873	1873	0
49	20240603	180400	1025605603	1873	1873	1873	1873	0
50	20240603	180300	1025605603	1873	1873	1873	1873	0
51	20240603	180200	1025605603	1873	1873	1873	1873	0
52	20240603	180100	1025605603	1873	1873	1873	1873	0
53	20240603	180000	1025605603	1873	1873	1873	1873	0
54	20240603	175900	1025605603	1873	1873	1873	1873	0
55	20240603	175800	1025605603	1873	1873	1873	1873	0
56	20240603	175700	1025605603	1873	1873	1873	1873	0
57	20240603	175600	1025605603	1873	1873	1873	1873	0
58	20240603	175500	1025605603	1873	1873	1873	1873	0
59	20240603	175400	1025605603	1873	1873	1873	1873	0
60	20240603	175300	1025605603	1873	1873	1873	1873	0
61	20240603	175200	1025605603	1873	1873	1873	1873	0
62	20240603	175100	1025605603	1873	1873	1873	1873	13921
63	20240603	175000	1025605603	1873	1873	1873	1873	0
64	20240603	174900	1025605603	1873	1873	1873	1873	0
65	20240603	174800	1025605603	1873	1873	1873	1873	0
66	20240603	174700	1025605603	1873	1873	1873	1873	0
67	20240603	174600	1025605603	1873	1873	1873	1873	0
68	20240603	174500	1025605603	1873	1873	1873	1873	0
69	20240603	174400	1025605603	1873	1873	1873	1873	0
70	20240603	174300	1025605603	1873	1873	1873	1873	0
71	20240603	174200	1025605603	1873	1873	1873	1873	0
72	20240603	174100	1025605603	1873	1873	1873	1873	0
73	20240603	174000	1025605603	1873	1873	1873	1873	0
74	20240603	173900	1025605603	1873	1873	1873	1873	0
75	20240603	173800	1025605603	1873	1873	1873	1873	0
76	20240603	173700	1025605603	1873	1873	1873	1873	0
77	20240603	173600	1025605603	1873	1873	1873	1873	0
78	20240603	173500	1025605603	1873	1873	1873	1873	0
79	20240603	173400	1025605603	1873	1873	1873	1873	0
80	20240603	173300	1025605603	1873	1873	1873	1873	0
81	20240603	173200	1025605603	1873	1873	1873	1873	0
82	20240603	173100	1025605603	1873	1873	1873	1873	0
83	20240603	173000	1025605603	1873	1873	1873	1873	0
84	20240603	172900	1025605603	1873	1873	1873	1873	0
85	20240603	172800	1025605603	1873	1873	1873	1873	0
86	20240603	172700	1025605603	1873	1873	1873	1873	0
87	20240603	172600	1025605603	1873	1873	1873	1873	0
88	20240603	172500	1025605603	1873	1873	1873	1873	0
89	20240603	172400	1025605603	1873	1873	1873	1873	0
90	20240603	172300	1025605603	1873	1873	1873	1873	0
91	20240603	172200	1025605603	1873	1873	1873	1873	0
92	20240603	172100	1025605603	1873	1873	1873	1873	13921
93	20240603	172000	1025605603	1873	1873	1873	1873	0
94	20240603	171900	1025605603	1873	1873	1873	1873	0
95	20240603	171800	1025605603	1873	1873	1873	1873	0
96	20240603	171700	1025605603	1873	1873	1873	1873	0
97	20240603	171600	1025605603	1873	1873	1873	1873	0
98	20240603	171500	1025605603	1873	1873	1873	1873	0
99	20240603	171400	1025605603	1873	1873	1873	1873	0
100	20240603	171300	1025605603	1873	1873	1873	1873	0
101	20240603	171200	1025605603	1873	1873	1873	1873	0
102	20240603	171100	1025605603	1873	1873	1873	1873	0
103	20240603	171000	1025605603	1873	1873	1873	1873	0
104	20240603	170900	1025605603	1873	1873	1873	1873	0
105	20240603	170800	1025605603	1873	1873	1873	1873	0
106	20240603	170700	1025605603	1873	1873	1873	1873	0
107	20240603	170600	1025605603	1873	1873	1873	1873	0
108	20240603	170500	1025605603	1873	1873	1873	1873	0
109	20240603	170400	1025605603	1873	1873	1873	1873	0
110	20240603	170300	1025605603	1873	1873	1873	1873	0
111	20240603	170200	1025605603	1873	1873	1873	1873	0
112	20240603	170100	1025605603	1873	1873	1873	1873	0
113	20240603	170000	1025605603	1873	1873	1873	1873	0
114	20240603	165900	1025605603	1873	1873	1873	1873	0
115	20240603	165800	1025605603	1873	1873	1873	1873	0
116	20240603	165700	1025605603	1873	1873	1873	1873	0
117	20240603	165600	1025605603	1873	1873	1873	1873	0
118	20240603	165500	1025605603	1873	1873	1873	1873	0
119	20240603	165400	1025605603	1873	1873	1873	1873	0
120	20240603	165300	1025605603	1873	1873	1873	1873	0
121	20240603	165200	1025605603	1873	1873	1873	1873	0
122	20240603	165100	1025605603	1873	1873	1873	1873	13921
123	20240603	165000	1025605603	1873	1873	1873	1873	0
124	20240603	164900	1025605603	1873	1873	1873	1873	0
125	20240603	164800	1025605603	1873	1873	1873	1873	0
126	20240603	164700	1025605603	1873	1873	1873	1873	0
127	20240603	164600	1025605603	1873	1873	1873	1873	0
128	20240603	164500	1025605603	1873	1873	1873	1873	0
129	20240603	164400	1025605603	1873	1873	1873	1873	0
130	20240603	164300	1025605603	1873	1873	1873	1873	0
131	20240603	164200	1025605603	1873	1873	1873	1873	0
132	20240603	164100	1025605603	1873	1873	1873	1873	0
133	20240603	164000	1025605603	1873	1873	1873	1873	0
134	20240603	163900	1025605603	1873	1873	1873	1873	0
135	20240603	163800	1025605603	1873	1873	1873	1873	0
136	20240603	163700	1025605603	1873	1873	1873	1873	0
137	20240603	163600	1025605603	1873	1873	1873	1873	0
138	20240603	163500	1025605603	1873	1873	1873	1873	0
139	20240603	163400	1025605603	1873	1873	1873	1873	0
140	20240603	163300	1025605603	1873	1873	1873	1873	0
141	20240603	163200	1025605603	1873	1873	1873	1873	0
142	20240603	163100	1025605603	1873	1873	1873	1873	0
143	20240603	163000	1025605603	1873	1873	1873	1873	0
144	20240603	162900	1025605603	1873	1873	1873	1873	0
145	20240603	162800	1025605603	1873	1873	1873	1873	0
146	20240603	162700	1025605603	1873	1873	1873	1873	0
147	20240603	162600	1025605603	1873	1873	1873	1873	0
148	20240603	162500	1025605603	1873	1873	1873	1873	0
149	20240603	162400	1025605603	1873	1873	1873	1873	0
150	20240603	162300	1025605603	1873	1873	1873	1873	0
151	20240603	162200	1025605603	1873	1873	1873	1873	0
152	20240603	162100	1025605603	1873	1873	1873	1873	13921
153	20240603	162000	1025605603	1873	1873	1873	1873	0
154	20240603	161900	1025605603	1873	1873	1873	1873	0
155	20240603	161800	1025605603	1873	1873	1873	1873	0
156	20240603	161700	1025605603	1873	1873	1873	1873	0
157	20240603	161600	1025605603	1873	1873	1873	1873	0
158	20240603	161500	1025605603	1873	1873	1873	1873	0
159	20240603	161400	1025605603	1873	1873	1873	1873	0
160	20240603	161300	1025605603	1873	1873	1873	1873	0
161	20240603	161200	1025605603	1873	1873	1873	1873	0
162	20240603	161100	1025605603	1873	1873	1873	1873	0
163	20240603	161000	1025605603	1873	1873	1873	1873	0
164	20240603	160900	1025605603	1873	1873	1873	1873	0
165	20240603	160800	1025605603	1873	1873	1873	1873	0
166	20240603	160700	1025605603	1873	1873	1873	1873	0
167	20240603	160600	1025605603	1873	1873	1873	1873	0
168	20240603	160500	1025605603	1873	1873	1873	1873	0
169	20240603	160400	1025605603	1873	1873	1873	1873	0
170	20240603	160300	1025605603	1873	1873	1873	1873	0
171	20240603	160200	1025605603	1873	1873	1873	1873	0
172	20240603	160100	1025605603	1873	1873	1873	1873	0
173	20240603	160000	1025605603	1873	1873	1873	1873	0
174	20240603	155900	1025605603	1873	1873	1873	1873	0
175	20240603	155800	1025605603	1873	1873	1873	1873	0
176	20240603	155700	1025605603	1873	1873	1873	1873	0
177	20240603	155600	1025605603	1873	1873	1873	1873	0
178	20240603	155500	1025605603	1873	1873	1873	1873	0
179	20240603	155400	1025605603	1873	1873	1873	1873	0
180	20240603	155300	1025605603	1873	1873	1873	1873	0
181	20240603	155200	1025605603	1873	1873	1873	1873	0
182	20240603	155100	1025605603	1873	1873	1873	1873	13921
183	20240603	155000	1025605603	1873	1873	1873	1873	0
184	20240603	154900	1025605603	1873	1873	1873	1873	0
185	20240603	154800	1025605603	1873	1873	1873	1873	0
186	20240603	154700	1025605603	1873	1873	1873	1873	0
187	20240603	154600	1025605603	1873	1873	1873	1873	0
188	20240603	154500	1025605603	1873	1873	1873	1873	0
189	20240603	154400	1025605603	1873	1873	1873	1873	0
190	20240603	154300	1025605603	1873	1873	1873	1873	0
191	20240603	154200	1025605603	1873	1873	1873	1873	0
192	20240603	154100	1025605603	1873	1873	1873	1873	0
193	20240603	154000	1025605603	1873	1873	1873	1873	0
194	20240603	153900	1025605603	1873	1873	1873	1873	0
195	20240603	153800	1025605603	1873	1873	1873	1873	0
196	20240603	153700	1025605603	1873	1873	1873	1873	0
197	20240603	153600	1025605603	1873	1873	1873	1873	0
198	20240603	153500	1025605603	1873	1873	1873	1873	0
199	20240603	153400	1025605603	1873	1873	1873	1873	0
200	20240603	153300	1025605603	1873	1873	1873	1873	0
201	20240603	153200	1025605603	1873	1873	1873	1873	0
202	20240603	153100	1025605603	1873	1873	1873	1873	0
203	20240603	153000	1025605603	1873	1873	1873	1873	13921
204	20240603	152900	999531570	1863	1863	1863	1863	0
205	20240603	152800	999531570	1863	1863	1863	1863	0
206	20240603	152700	999531570	1863	1863	1863	1863	0
207	20240603	152600	999531570	1863	1863	1863	1863	0
208	20240603	152500	999531570	1863	1863	1863	1863	0
209	20240603	152400	999531570	1863	1863	1863	1863	0
210	20240603	152300	999531570	1863	1863	1863	1863	0
211	20240603	152200	999531570	1863	1863	1863	1863	0
212	20240603	152100	999531570	1863	1863	1863	1863	0
213	20240603	152000	999531570	1863	1863	1863	1863	0
214	20240603	151900	999531570	1863	1863	1863	1863	1386
215	20240603	151800	996949452	1870	1870	1870	1870	0
216	20240603	151700	996949452	1870	1870	1870	1870	4121
217	20240603	151600	989243182	1870	1869	1870	1869	39
218	20240603	151500	989170286	1870	1863	1870	1863	2711
219	20240603	151400	984104403	1867	1863	1867	1863	9
220	20240603	151300	984087628	1867	1863	1867	1863	14
221	20240603	151200	984061534	1867	1867	1867	1863	14
222	20240603	151100	984035428	1863	1863	1867	1863	28
223	20240603	151000	983983200	1867	1863	1867	1863	13
224	20240603	150900	983958973	1864	1864	1864	1864	208
225	20240603	150800	983571261	1864	1863	1864	1863	10140
226	20240603	150700	964680287	1864	1863	1864	1863	278
227	20240603	150600	964162104	1863	1865	1865	1863	3515
228	20240603	150500	957606743	1865	1865	1866	1865	1620
229	20240603	150400	954583834	1865	1865	1866	1865	242
230	20240603	150300	954132404	1866	1865	1866	1865	52
231	20240603	150200	954035404	1866	1866	1866	1865	1466
232	20240603	150100	951299875	1865	1867	1868	1865	2813
233	20240603	150000	946050199	1868	1867	1868	1867	2125
234	20240603	145900	942081622	1866	1867	1867	1866	296
235	20240603	145800	941529211	1867	1866	1869	1866	140
236	20240603	145700	941267806	1866	1867	1869	1866	1753
237	20240603	145600	937995844	1867	1867	1868	1866	132
238	20240603	145500	937749481	1866	1867	1867	1866	500
239	20240603	145400	936816408	1870	1870	1870	1870	300
240	20240603	145300	936255408	1870	1869	1870	1867	202
241	20240603	145200	935878152	1870	1869	1870	1869	5
242	20240603	145100	935868806	1870	1870	1870	1869	25889
243	20240603	145000	887456387	1872	1873	1874	1872	2255
244	20240603	144900	883234637	1873	1873	1873	1873	0
245	20240603	144800	883234637	1873	1871	1873	1871	3
246	20240603	144700	883229021	1870	1872	1872	1870	4027
247	20240603	144600	875696899	1873	1873	1873	1873	0
248	20240603	144500	875696899	1873	1873	1873	1873	223
249	20240603	144400	875279220	1874	1874	1874	1874	201
250	20240603	144300	874902546	1873	1874	1874	1873	1306
251	20240603	144200	872455108	1874	1874	1874	1874	1
252	20240603	144100	872453234	1874	1874	1874	1874	187
253	20240603	144000	872102796	1874	1874	1874	1874	55
254	20240603	143900	871999726	1874	1873	1874	1872	35
255	20240603	143800	871934167	1874	1874	1874	1874	0
256	20240603	143700	871934167	1874	1874	1874	1874	0
257	20240603	143600	871934167	1874	1874	1874	1874	0
258	20240603	143500	871934167	1874	1872	1875	1872	1042
259	20240603	143400	869980527	1872	1869	1872	1869	166
260	20240603	143300	869669942	1871	1870	1871	1870	1988
261	20240603	143200	865952381	1870	1870	1870	1870	1
262	20240603	143100	865950511	1870	1870	1870	1869	959
263	20240603	143000	864157837	1870	1870	1870	1870	1748
264	20240603	142900	860889077	1870	1867	1870	1867	765
265	20240603	142800	859460689	1869	1869	1869	1869	0
266	20240603	142700	859460689	1869	1870	1870	1869	4856
267	20240603	142600	850380012	1870	1870	1870	1870	31
268	20240603	142500	850322042	1871	1872	1872	1871	526
269	20240603	142400	849337895	1872	1872	1875	1872	803
270	20240603	142300	847834672	1875	1873	1875	1872	324
271	20240603	142200	847227716	1874	1872	1874	1872	2500
272	20240603	142100	842544392	1873	1873	1873	1872	8410
273	20240603	142000	826792463	1874	1874	1874	1874	1
274	20240603	141900	826790589	1873	1873	1874	1873	3718
275	20240603	141800	819826774	1874	1875	1875	1874	1615
276	20240603	141700	816800262	1874	1874	1875	1874	72
277	20240603	141600	816665329	1875	1876	1876	1875	1150
278	20240603	141500	814509078	1875	1875	1875	1875	91
279	20240603	141400	814338453	1873	1876	1876	1873	4
280	20240603	141300	814330952	1877	1877	1877	1877	10
281	20240603	141200	814312182	1871	1872	1877	1871	306
282	20240603	141100	813739341	1877	1877	1877	1872	6
283	20240603	141000	813728089	1872	1875	1878	1872	320
284	20240603	140900	813127853	1877	1877	1877	1877	0
285	20240603	140800	813127853	1877	1877	1878	1877	31
286	20240603	140700	813069656	1875	1878	1878	1875	3
287	20240603	140600	813064025	1875	1878	1879	1875	3465
288	20240603	140500	806558195	1878	1878	1879	1876	1299
289	20240603	140400	804119952	1876	1876	1878	1876	3819
290	20240603	140300	796952797	1876	1875	1876	1875	421
291	20240603	140200	796163391	1874	1874	1875	1874	994
292	20240603	140100	794300634	1875	1874	1875	1874	787
293	20240603	140000	792825675	1875	1875	1875	1875	0
294	20240603	135900	792825675	1875	1875	1875	1875	120
295	20240603	135800	792600675	1875	1875	1875	1872	5314
296	20240603	135700	782638017	1877	1877	1877	1877	0
297	20240603	135600	782638017	1877	1878	1878	1877	445
298	20240603	135500	781802407	1878	1876	1878	1875	9362
299	20240603	135400	764239662	1877	1874	1878	1874	1794
300	20240603	135300	760874392	1875	1868	1875	1868	21699
301	20240603	135200	720298433	1868	1866	1868	1866	3011
302	20240603	135100	714676641	1866	1865	1866	1865	6813
303	20240603	135000	701966787	1865	1864	1865	1864	3653
304	20240603	134900	695157594	1864	1864	1864	1864	35
305	20240603	134800	695092354	1864	1864	1864	1864	53
306	20240603	134700	694993562	1864	1864	1864	1864	7
307	20240603	134600	694980514	1864	1864	1864	1864	0
308	20240603	134500	694980514	1864	1864	1864	1864	3
309	20240603	134400	694974922	1860	1864	1865	1860	1258
310	20240603	134300	692630045	1864	1863	1864	1862	1436
311	20240603	134200	689954780	1863	1863	1863	1863	13
312	20240603	134100	689930561	1863	1863	1863	1863	24
313	20240603	134000	689885849	1863	1863	1863	1863	0
314	20240603	133900	689885849	1863	1863	1863	1863	0
315	20240603	133800	689885849	1863	1862	1863	1862	3
316	20240603	133700	689880261	1863	1859	1863	1858	174
317	20240603	133600	689556960	1863	1859	1863	1859	302
318	20240603	133500	688995265	1859	1859	1859	1859	0
319	20240603	133400	688995265	1859	1859	1859	1859	6
320	20240603	133300	688984111	1858	1858	1858	1858	99
321	20240603	133200	688800169	1857	1857	1857	1857	500
322	20240603	133100	687871669	1857	1857	1857	1857	0
323	20240603	133000	687871669	1857	1857	1857	1857	1
324	20240603	132900	687869812	1859	1859	1859	1859	0
325	20240603	132800	687869812	1859	1857	1859	1857	3
326	20240603	132700	687864239	1859	1860	1860	1859	12
327	20240603	132600	687841928	1860	1861	1861	1860	1614
328	20240603	132500	684839151	1862	1862	1862	1862	0
329	20240603	132400	684839151	1862	1862	1862	1862	1
330	20240603	132300	684837289	1862	1862	1862	1862	2
331	20240603	132200	684833565	1862	1862	1862	1862	26
332	20240603	132100	684785153	1864	1864	1864	1864	1002
333	20240603	132000	682917425	1864	1864	1864	1864	1005
334	20240603	131900	681044105	1861	1864	1864	1861	507
335	20240603	131800	680100557	1864	1864	1864	1864	16
336	20240603	131700	680070733	1864	1864	1864	1864	111
337	20240603	131600	679863829	1865	1865	1865	1865	1137
338	20240603	131500	677743324	1865	1865	1865	1865	5
339	20240603	131400	677733999	1865	1865	1865	1865	61
340	20240603	131300	677620234	1865	1864	1865	1864	348
341	20240603	131200	676971219	1864	1864	1864	1864	8
342	20240603	131100	676956307	1864	1865	1865	1861	1093
343	20240603	131000	674920762	1865	1865	1865	1865	207
344	20240603	130900	674534707	1865	1865	1865	1865	36
345	20240603	130800	674467567	1865	1865	1865	1865	0
346	20240603	130700	674467567	1865	1864	1865	1861	415
347	20240603	130600	673694839	1864	1865	1865	1864	518
348	20240603	130500	672728770	1865	1864	1866	1864	3204
349	20240603	130400	666754099	1864	1857	1864	1855	4369
350	20240603	130300	658635214	1860	1860	1860	1860	2300
351	20240603	130200	654357214	1860	1858	1860	1858	14199
352	20240603	130100	627954375	1859	1858	1859	1857	3
353	20240603	130000	627948801	1859	1858	1859	1858	7
354	20240603	125900	627935791	1858	1859	1859	1858	1944
355	20240603	125800	624323837	1859	1858	1859	1855	62
356	20240603	125700	624208742	1858	1858	1858	1858	1
357	20240603	125600	624206884	1858	1856	1859	1856	3001
358	20240603	125500	618631808	1856	1856	1856	1856	9
359	20240603	125400	618615104	1857	1857	1857	1857	0
360	20240603	125300	618615104	1857	1858	1858	1857	101
361	20240603	125200	618427532	1858	1858	1858	1858	2
362	20240603	125100	618423816	1858	1857	1858	1857	385
363	20240603	125000	617708869	1858	1858	1858	1858	50
364	20240603	124900	617615969	1858	1858	1858	1857	1152
365	20240603	124800	615475554	1858	1857	1858	1857	2114
366	20240603	124700	611547774	1857	1856	1857	1856	805
367	20240603	124600	610052972	1856	1856	1856	1856	500
368	20240603	124500	609124972	1856	1856	1856	1856	0
369	20240603	124400	609124972	1856	1856	1856	1856	2
370	20240603	124300	609121260	1855	1853	1855	1853	608
371	20240603	124200	607993636	1853	1854	1854	1853	17
372	20240603	124100	607962130	1855	1856	1856	1855	18
373	20240603	124000	607928739	1855	1855	1855	1855	61
374	20240603	123900	607815584	1856	1856	1856	1856	1
375	20240603	123800	607813728	1856	1856	1856	1856	0
376	20240603	123700	607813728	1856	1856	1856	1856	1
377	20240603	123600	607811872	1856	1856	1856	1856	71
378	20240603	123500	607680096	1856	1856	1856	1856	500
379	20240603	123400	606752096	1856	1856	1856	1856	5
380	20240603	123300	606742816	1856	1856	1856	1856	1
381	20240603	123200	606740960	1856	1856	1856	1856	2
382	20240603	123100	606737248	1856	1856	1856	1856	200
383	20240603	123000	606366048	1856	1855	1856	1855	4
384	20240603	122900	606358625	1851	1852	1852	1851	5
385	20240603	122800	606349369	1856	1856	1856	1856	0
386	20240603	122700	606349369	1856	1856	1856	1856	0
387	20240603	122600	606349369	1856	1853	1856	1851	341
388	20240603	122500	605717760	1857	1857	1857	1857	0
389	20240603	122400	605717760	1857	1857	1857	1857	130
390	20240603	122300	605476350	1857	1857	1857	1857	500
391	20240603	122200	604547850	1857	1857	1857	1857	289
392	20240603	122100	604011177	1857	1854	1857	1854	1451
393	20240603	122000	601321020	1855	1856	1857	1855	938
394	20240603	121900	599580182	1857	1857	1857	1857	2451
395	20240603	121800	595028675	1857	1857	1857	1857	41
396	20240603	121700	594952538	1857	1857	1857	1857	125
397	20240603	121600	594720413	1856	1855	1856	1855	3009
398	20240603	121500	589136028	1855	1855	1855	1855	0
399	20240603	121400	589136028	1855	1855	1855	1855	10
400	20240603	121300	589117478	1855	1854	1855	1854	3100
401	20240603	121200	583367278	1855	1855	1855	1855	1
402	20240603	121100	583365423	1854	1854	1854	1854	573
403	20240603	121000	582303081	1855	1854	1855	1854	329
404	20240603	120900	581693065	1854	1854	1854	1854	0
405	20240603	120800	581693065	1854	1853	1854	1853	1164
406	20240603	120700	579535073	1853	1854	1854	1853	937
407	20240603	120600	577798811	1854	1854	1854	1854	2
408	20240603	120500	577795103	1854	1854	1854	1854	4
409	20240603	120400	577787687	1854	1854	1854	1853	405
410	20240603	120300	577037027	1854	1854	1854	1854	13
411	20240603	120200	577012925	1855	1855	1855	1852	10
412	20240603	120100	576994378	1855	1855	1855	1855	6
413	20240603	120000	576983248	1855	1853	1855	1853	8
414	20240603	115900	576968414	1855	1855	1855	1855	0
415	20240603	115800	576968414	1855	1854	1855	1854	5
416	20240603	115700	576959140	1855	1853	1855	1853	14
417	20240603	115600	576933182	1853	1853	1853	1853	40
418	20240603	115500	576859062	1853	1854	1854	1852	97
419	20240603	115400	576679363	1855	1855	1855	1855	0
420	20240603	115300	576679363	1855	1855	1855	1855	0
421	20240603	115200	576679363	1855	1855	1855	1855	1
422	20240603	115100	576677508	1855	1855	1855	1855	449
423	20240603	115000	575844613	1855	1855	1855	1855	1
424	20240603	114900	575842758	1854	1854	1854	1854	1051
425	20240603	114800	573894204	1853	1853	1853	1853	1259
426	20240603	114700	571561277	1853	1853	1853	1853	2
427	20240603	114600	571557571	1853	1853	1853	1853	4
428	20240603	114500	571550159	1853	1853	1853	1853	6
429	20240603	114400	571539041	1853	1853	1853	1853	19
430	20240603	114300	571503834	1855	1855	1855	1855	1
431	20240603	114200	571501979	1855	1849	1855	1849	27929
432	20240603	114100	519812846	1849	1849	1849	1849	0
433	20240603	114000	519812846	1849	1849	1849	1849	0
434	20240603	113900	519812846	1849	1849	1849	1849	284
435	20240603	113800	519287730	1849	1849	1849	1849	40
436	20240603	113700	519213770	1852	1852	1852	1852	0
437	20240603	113600	519213770	1852	1852	1852	1852	1
438	20240603	113500	519211918	1852	1853	1853	1851	26
439	20240603	113400	519163766	1852	1852	1852	1851	6203
440	20240603	113300	507675915	1852	1852	1852	1852	0
441	20240603	113200	507675915	1852	1852	1852	1852	126
442	20240603	113100	507442563	1852	1850	1852	1845	809
443	20240603	113000	505949857	1852	1853	1853	1852	32
444	20240603	112900	505890591	1853	1853	1853	1853	20
445	20240603	112800	505853531	1855	1855	1855	1855	0
446	20240603	112700	505853531	1855	1855	1855	1855	0
447	20240603	112600	505853531	1855	1855	1855	1855	0
448	20240603	112500	505853531	1855	1855	1855	1854	410
449	20240603	112400	505092986	1855	1850	1855	1848	9074
450	20240603	112300	488290999	1850	1848	1850	1848	300
451	20240603	112200	487736597	1848	1848	1848	1847	1005
452	20240603	112100	485880357	1848	1847	1848	1847	1834
453	20240603	112000	482492953	1848	1845	1848	1845	11758
454	20240603	111900	460785811	1845	1845	1845	1845	36
455	20240603	111800	460719391	1845	1845	1845	1844	1012
456	20240603	111700	458853251	1845	1846	1846	1845	857
457	20240603	111600	457272084	1846	1847	1847	1846	110
458	20240603	111500	457068924	1847	1846	1847	1846	1498
459	20240603	111400	454302212	1846	1847	1847	1846	1029
460	20240603	111300	452401757	1847	1846	1847	1846	49
461	20240603	111200	452311302	1847	1846	1847	1846	964
462	20240603	111100	450531754	1846	1846	1846	1846	1201
463	20240603	111000	448314708	1846	1846	1846	1846	37
464	20240603	110900	448246406	1846	1845	1846	1844	1218
465	20240603	110800	445998560	1844	1843	1846	1843	890
466	20240603	110700	444357787	1846	1846	1846	1846	1000
467	20240603	110600	442511787	1847	1847	1847	1847	1017
468	20240603	110500	440633388	1850	1850	1850	1850	101
469	20240603	110400	440446538	1842	1850	1850	1842	1829
470	20240603	110300	437075051	1850	1848	1850	1848	2365
471	20240603	110200	432701504	1845	1845	1845	1845	190
472	20240603	110100	432350954	1848	1845	1848	1845	120
473	20240603	110000	432129527	1845	1845	1845	1845	1
474	20240603	105900	432127682	1845	1844	1845	1844	559
475	20240603	105800	431096423	1844	1845	1845	1844	9
476	20240603	105700	431079823	1845	1845	1845	1845	20
477	20240603	105600	431042923	1845	1845	1845	1845	1
478	20240603	105500	431041078	1841	1842	1842	1841	252
479	20240603	105400	430577114	1841	1844	1848	1841	4670
480	20240603	105300	421972491	1844	1844	1844	1843	309
481	20240603	105200	421402702	1849	1844	1849	1844	3
482	20240603	105100	421397160	1844	1850	1850	1844	6804
483	20240603	105000	408844862	1850	1848	1850	1846	2958
484	20240603	104900	403382821	1849	1849	1850	1849	164
485	20240603	104800	403079433	1850	1850	1850	1848	1070
486	20240603	104700	401102002	1850	1850	1850	1850	8
487	20240603	104600	401087202	1848	1849	1849	1848	2150
488	20240603	104500	397113945	1851	1851	1851	1851	2500
489	20240603	104400	392486445	1851	1851	1851	1851	0
490	20240603	104300	392486445	1851	1848	1851	1848	15565
491	20240603	104200	363707340	1848	1848	1848	1847	65
492	20240603	104100	363587283	1847	1847	1847	1847	4568
493	20240603	104000	355150187	1847	1847	1847	1847	432
494	20240603	103900	354352283	1849	1849	1849	1849	701
495	20240603	103800	353056134	1849	1849	1849	1846	1118
496	20240603	103700	350992289	1849	1849	1849	1849	3011
497	20240603	103600	345424950	1849	1847	1849	1847	7564
498	20240603	103500	331448834	1847	1847	1847	1847	2462
499	20240603	103400	326901520	1847	1846	1847	1846	202
500	20240603	103300	326528626	1847	1846	1847	1846	3186
501	20240603	103200	320645069	1847	1847	1847	1847	111
502	20240603	103100	320440052	1849	1849	1849	1849	2
503	20240603	103000	320436354	1849	1850	1850	1849	1941
504	20240603	102900	316847444	1847	1850	1850	1847	5398
505	20240603	102800	306867508	1851	1851	1851	1850	465
506	20240603	102700	306006938	1853	1852	1853	1852	236
507	20240603	102600	305569862	1854	1852	1855	1852	305
508	20240603	102500	305004991	1855	1854	1855	1854	110
509	20240603	102400	304801029	1856	1856	1856	1856	0
510	20240603	102300	304801029	1856	1856	1856	1856	0
511	20240603	102200	304801029	1856	1856	1856	1856	1
512	20240603	102100	304799173	1856	1856	1856	1856	300
513	20240603	102000	304242373	1856	1856	1856	1856	7
514	20240603	101900	304229381	1856	1855	1856	1855	7
515	20240603	101800	304216392	1855	1855	1855	1855	1182
516	20240603	101700	302023782	1855	1855	1855	1855	0
517	20240603	101600	302023782	1855	1854	1855	1851	2003
518	20240603	101500	298310225	1854	1850	1854	1850	5
519	20240603	101400	298300959	1850	1850	1850	1850	147
520	20240603	101300	298029009	1854	1854	1854	1854	50
521	20240603	101200	297936309	1854	1854	1854	1854	6
522	20240603	101100	297925185	1854	1854	1854	1854	25
523	20240603	101000	297878835	1854	1854	1854	1842	1058
524	20240603	100900	295926094	1852	1852	1852	1852	102
525	20240603	100800	295737190	1857	1857	1857	1857	18
526	20240603	100700	295703764	1857	1856	1857	1851	847
527	20240603	100600	294135686	1856	1855	1857	1853	438
528	20240603	100500	293323324	1858	1857	1858	1855	88
529	20240603	100400	293159974	1858	1857	1858	1857	1426
530	20240603	100300	290511873	1858	1858	1858	1858	14
531	20240603	100200	290485861	1859	1859	1859	1859	8
532	20240603	100100	290470989	1859	1858	1859	1857	630
533	20240603	100000	289300362	1858	1858	1858	1857	2165
534	20240603	095900	285278932	1858	1858	1858	1856	1706
535	20240603	095800	282110869	1858	1858	1858	1858	506
536	20240603	095700	281170721	1858	1858	1859	1858	554
537	20240603	095600	280141388	1858	1857	1858	1857	40
538	20240603	095500	280067071	1857	1857	1860	1857	4727
539	20240603	095400	271283562	1856	1851	1857	1851	3771
540	20240603	095300	264291324	1851	1850	1851	1850	3647
541	20240603	095200	257544370	1850	1850	1850	1850	15
542	20240603	095100	257516620	1850	1850	1850	1849	37
543	20240603	095000	257448196	1850	1849	1850	1849	6153
544	20240603	094900	246069007	1848	1847	1849	1847	2667
545	20240603	094800	241140776	1847	1847	1848	1847	1148
546	20240603	094700	239020389	1847	1845	1847	1845	539
547	20240603	094600	238025192	1846	1844	1846	1844	2196
548	20240603	094500	233973812	1845	1846	1846	1844	18758
549	20240603	094400	199383122	1846	1842	1847	1842	25019
550	20240603	094300	153240880	1842	1839	1842	1839	16750
551	20240603	094200	122424366	1839	1838	1839	1838	5488
552	20240603	094100	112337402	1838	1838	1838	1838	10
553	20240603	094000	112319022	1838	1837	1838	1837	23
554	20240603	093900	112276760	1837	1837	1837	1836	1152
555	20240603	093800	110160658	1838	1838	1838	1838	10
556	20240603	093700	110142278	1839	1838	1839	1838	1217
557	20240603	093600	107905421	1838	1838	1838	1838	4
558	20240603	093500	107898069	1838	1838	1838	1838	16
559	20240603	093400	107868661	1838	1838	1838	1838	23
560	20240603	093300	107826387	1838	1838	1839	1838	511
561	20240603	093200	106887168	1838	1837	1838	1837	535
562	20240603	093100	105904366	1838	1839	1839	1838	2
563	20240603	093000	105900689	1838	1839	1839	1838	1104
564	20240603	092900	103871435	1838	1839	1839	1838	94
565	20240603	092800	103698574	1841	1841	1841	1838	1664
566	20240603	092700	100637999	1840	1841	1841	1840	489
567	20240603	092600	99737802	1842	1842	1842	1841	1026
568	20240603	092500	97848010	1840	1840	1840	1840	1701
569	20240603	092400	94718170	1842	1842	1842	1842	161
570	20240603	092300	94421608	1842	1842	1842	1842	7
571	20240603	092200	94408714	1842	1843	1843	1842	691
572	20240603	092100	93135214	1843	1841	1843	1838	1313
573	20240603	092000	90716892	1838	1840	1842	1838	4228
574	20240603	091900	82945543	1843	1840	1843	1840	2455
575	20240603	091800	78427174	1840	1837	1840	1837	1899
576	20240603	091700	74937315	1837	1838	1838	1837	171
577	20240603	091600	74623138	1838	1836	1838	1836	745
578	20240603	091500	73255244	1836	1837	1837	1836	489
579	20240603	091400	72357064	1838	1837	1838	1837	180
580	20240603	091300	72026288	1837	1837	1837	1836	5273
581	20240603	091200	62340885	1837	1837	1837	1837	541
582	20240603	091100	61347068	1837	1836	1837	1836	11353
583	20240603	091000	40502197	1836	1837	1837	1836	11
584	20240603	090900	40482000	1837	1839	1839	1837	1293
585	20240603	090800	38105793	1839	1833	1839	1833	6270
586	20240603	090700	26604647	1833	1833	1833	1833	11
587	20240603	090600	26584484	1833	1831	1833	1831	300
588	20240603	090500	26034984	1831	1832	1832	1830	1339
589	20240603	090400	23584248	1831	1835	1835	1831	359
590	20240603	090300	22926481	1835	1830	1835	1830	3971
591	20240603	090200	15659329	1830	1830	1830	1830	650
592	20240603	090100	14469829	1830	1834	1835	1830	6221
593	20240603	090000	3075620	1835	1834	1835	1834	1677