KissMeData/008700/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	185200	180157501	1799	1799	1799	1799	4393
3	20240603	185100	180157501	1799	1799	1799	1799	0
4	20240603	185000	180157501	1799	1799	1799	1799	0
5	20240603	184900	180157501	1799	1799	1799	1799	0
6	20240603	184800	180157501	1799	1799	1799	1799	0
7	20240603	184700	180157501	1799	1799	1799	1799	0
8	20240603	184600	180157501	1799	1799	1799	1799	0
9	20240603	184500	180157501	1799	1799	1799	1799	0
10	20240603	184400	180157501	1799	1799	1799	1799	0
11	20240603	184300	180157501	1799	1799	1799	1799	0
12	20240603	184200	180157501	1799	1799	1799	1799	0
13	20240603	184100	180157501	1799	1799	1799	1799	0
14	20240603	184000	180157501	1799	1799	1799	1799	0
15	20240603	183900	180157501	1799	1799	1799	1799	0
16	20240603	183800	180157501	1799	1799	1799	1799	0
17	20240603	183700	180157501	1799	1799	1799	1799	0
18	20240603	183600	180157501	1799	1799	1799	1799	0
19	20240603	183500	180157501	1799	1799	1799	1799	0
20	20240603	183400	180157501	1799	1799	1799	1799	0
21	20240603	183300	180157501	1799	1799	1799	1799	0
22	20240603	183200	180157501	1799	1799	1799	1799	0
23	20240603	183100	180157501	1799	1799	1799	1799	0
24	20240603	183000	180157501	1799	1799	1799	1799	0
25	20240603	182900	180157501	1799	1799	1799	1799	0
26	20240603	182800	180157501	1799	1799	1799	1799	0
27	20240603	182700	180157501	1799	1799	1799	1799	0
28	20240603	182600	180157501	1799	1799	1799	1799	0
29	20240603	182500	180157501	1799	1799	1799	1799	0
30	20240603	182400	180157501	1799	1799	1799	1799	0
31	20240603	182300	180157501	1799	1799	1799	1799	0
32	20240603	182200	180157501	1799	1799	1799	1799	4393
33	20240603	182100	180157501	1799	1799	1799	1799	0
34	20240603	182000	180157501	1799	1799	1799	1799	0
35	20240603	181900	180157501	1799	1799	1799	1799	0
36	20240603	181800	180157501	1799	1799	1799	1799	0
37	20240603	181700	180157501	1799	1799	1799	1799	0
38	20240603	181600	180157501	1799	1799	1799	1799	0
39	20240603	181500	180157501	1799	1799	1799	1799	0
40	20240603	181400	180157501	1799	1799	1799	1799	0
41	20240603	181300	180157501	1799	1799	1799	1799	0
42	20240603	181200	180157501	1799	1799	1799	1799	0
43	20240603	181100	180157501	1799	1799	1799	1799	0
44	20240603	181000	180157501	1799	1799	1799	1799	0
45	20240603	180900	180157501	1799	1799	1799	1799	0
46	20240603	180800	180157501	1799	1799	1799	1799	0
47	20240603	180700	180157501	1799	1799	1799	1799	0
48	20240603	180600	180157501	1799	1799	1799	1799	0
49	20240603	180500	180157501	1799	1799	1799	1799	0
50	20240603	180400	180157501	1799	1799	1799	1799	0
51	20240603	180300	180157501	1799	1799	1799	1799	0
52	20240603	180200	180157501	1799	1799	1799	1799	0
53	20240603	180100	180157501	1799	1799	1799	1799	0
54	20240603	180000	180157501	1799	1799	1799	1799	0
55	20240603	175900	180157501	1799	1799	1799	1799	0
56	20240603	175800	180157501	1799	1799	1799	1799	0
57	20240603	175700	180157501	1799	1799	1799	1799	0
58	20240603	175600	180157501	1799	1799	1799	1799	0
59	20240603	175500	180157501	1799	1799	1799	1799	0
60	20240603	175400	180157501	1799	1799	1799	1799	0
61	20240603	175300	180157501	1799	1799	1799	1799	0
62	20240603	175200	180157501	1799	1799	1799	1799	4393
63	20240603	175100	180157501	1799	1799	1799	1799	0
64	20240603	175000	180157501	1799	1799	1799	1799	0
65	20240603	174900	180157501	1799	1799	1799	1799	0
66	20240603	174800	180157501	1799	1799	1799	1799	0
67	20240603	174700	180157501	1799	1799	1799	1799	0
68	20240603	174600	180157501	1799	1799	1799	1799	0
69	20240603	174500	180157501	1799	1799	1799	1799	0
70	20240603	174400	180157501	1799	1799	1799	1799	0
71	20240603	174300	180157501	1799	1799	1799	1799	0
72	20240603	174200	180157501	1799	1799	1799	1799	0
73	20240603	174100	180157501	1799	1799	1799	1799	0
74	20240603	174000	180157501	1799	1799	1799	1799	0
75	20240603	173900	180157501	1799	1799	1799	1799	0
76	20240603	173800	180157501	1799	1799	1799	1799	0
77	20240603	173700	180157501	1799	1799	1799	1799	0
78	20240603	173600	180157501	1799	1799	1799	1799	0
79	20240603	173500	180157501	1799	1799	1799	1799	0
80	20240603	173400	180157501	1799	1799	1799	1799	0
81	20240603	173300	180157501	1799	1799	1799	1799	0
82	20240603	173200	180157501	1799	1799	1799	1799	0
83	20240603	173100	180157501	1799	1799	1799	1799	0
84	20240603	173000	180157501	1799	1799	1799	1799	0
85	20240603	172900	180157501	1799	1799	1799	1799	0
86	20240603	172800	180157501	1799	1799	1799	1799	0
87	20240603	172700	180157501	1799	1799	1799	1799	0
88	20240603	172600	180157501	1799	1799	1799	1799	0
89	20240603	172500	180157501	1799	1799	1799	1799	0
90	20240603	172400	180157501	1799	1799	1799	1799	0
91	20240603	172300	180157501	1799	1799	1799	1799	0
92	20240603	172200	180157501	1799	1799	1799	1799	4393
93	20240603	172100	180157501	1799	1799	1799	1799	0
94	20240603	172000	180157501	1799	1799	1799	1799	0
95	20240603	171900	180157501	1799	1799	1799	1799	0
96	20240603	171800	180157501	1799	1799	1799	1799	0
97	20240603	171700	180157501	1799	1799	1799	1799	0
98	20240603	171600	180157501	1799	1799	1799	1799	0
99	20240603	171500	180157501	1799	1799	1799	1799	0
100	20240603	171400	180157501	1799	1799	1799	1799	0
101	20240603	171300	180157501	1799	1799	1799	1799	0
102	20240603	171200	180157501	1799	1799	1799	1799	0
103	20240603	171100	180157501	1799	1799	1799	1799	0
104	20240603	171000	180157501	1799	1799	1799	1799	0
105	20240603	170900	180157501	1799	1799	1799	1799	0
106	20240603	170800	180157501	1799	1799	1799	1799	0
107	20240603	170700	180157501	1799	1799	1799	1799	0
108	20240603	170600	180157501	1799	1799	1799	1799	0
109	20240603	170500	180157501	1799	1799	1799	1799	0
110	20240603	170400	180157501	1799	1799	1799	1799	0
111	20240603	170300	180157501	1799	1799	1799	1799	0
112	20240603	170200	180157501	1799	1799	1799	1799	0
113	20240603	170100	180157501	1799	1799	1799	1799	0
114	20240603	170000	180157501	1799	1799	1799	1799	0
115	20240603	165900	180157501	1799	1799	1799	1799	0
116	20240603	165800	180157501	1799	1799	1799	1799	0
117	20240603	165700	180157501	1799	1799	1799	1799	0
118	20240603	165600	180157501	1799	1799	1799	1799	0
119	20240603	165500	180157501	1799	1799	1799	1799	0
120	20240603	165400	180157501	1799	1799	1799	1799	0
121	20240603	165300	180157501	1799	1799	1799	1799	0
122	20240603	165200	180157501	1799	1799	1799	1799	4393
123	20240603	165100	180157501	1799	1799	1799	1799	0
124	20240603	165000	180157501	1799	1799	1799	1799	0
125	20240603	164900	180157501	1799	1799	1799	1799	0
126	20240603	164800	180157501	1799	1799	1799	1799	0
127	20240603	164700	180157501	1799	1799	1799	1799	0
128	20240603	164600	180157501	1799	1799	1799	1799	0
129	20240603	164500	180157501	1799	1799	1799	1799	0
130	20240603	164400	180157501	1799	1799	1799	1799	0
131	20240603	164300	180157501	1799	1799	1799	1799	0
132	20240603	164200	180157501	1799	1799	1799	1799	0
133	20240603	164100	180157501	1799	1799	1799	1799	0
134	20240603	164000	180157501	1799	1799	1799	1799	0
135	20240603	163900	180157501	1799	1799	1799	1799	0
136	20240603	163800	180157501	1799	1799	1799	1799	0
137	20240603	163700	180157501	1799	1799	1799	1799	0
138	20240603	163600	180157501	1799	1799	1799	1799	0
139	20240603	163500	180157501	1799	1799	1799	1799	0
140	20240603	163400	180157501	1799	1799	1799	1799	0
141	20240603	163300	180157501	1799	1799	1799	1799	0
142	20240603	163200	180157501	1799	1799	1799	1799	0
143	20240603	163100	180157501	1799	1799	1799	1799	0
144	20240603	163000	180157501	1799	1799	1799	1799	0
145	20240603	162900	180157501	1799	1799	1799	1799	0
146	20240603	162800	180157501	1799	1799	1799	1799	0
147	20240603	162700	180157501	1799	1799	1799	1799	0
148	20240603	162600	180157501	1799	1799	1799	1799	0
149	20240603	162500	180157501	1799	1799	1799	1799	0
150	20240603	162400	180157501	1799	1799	1799	1799	0
151	20240603	162300	180157501	1799	1799	1799	1799	0
152	20240603	162200	180157501	1799	1799	1799	1799	4393
153	20240603	162100	180157501	1799	1799	1799	1799	0
154	20240603	162000	180157501	1799	1799	1799	1799	0
155	20240603	161900	180157501	1799	1799	1799	1799	0
156	20240603	161800	180157501	1799	1799	1799	1799	0
157	20240603	161700	180157501	1799	1799	1799	1799	0
158	20240603	161600	180157501	1799	1799	1799	1799	0
159	20240603	161500	180157501	1799	1799	1799	1799	0
160	20240603	161400	180157501	1799	1799	1799	1799	0
161	20240603	161300	180157501	1799	1799	1799	1799	0
162	20240603	161200	180157501	1799	1799	1799	1799	0
163	20240603	161100	180157501	1799	1799	1799	1799	0
164	20240603	161000	180157501	1799	1799	1799	1799	0
165	20240603	160900	180157501	1799	1799	1799	1799	0
166	20240603	160800	180157501	1799	1799	1799	1799	0
167	20240603	160700	180157501	1799	1799	1799	1799	0
168	20240603	160600	180157501	1799	1799	1799	1799	0
169	20240603	160500	180157501	1799	1799	1799	1799	0
170	20240603	160400	180157501	1799	1799	1799	1799	0
171	20240603	160300	180157501	1799	1799	1799	1799	0
172	20240603	160200	180157501	1799	1799	1799	1799	0
173	20240603	160100	180157501	1799	1799	1799	1799	0
174	20240603	160000	180157501	1799	1799	1799	1799	0
175	20240603	155900	180157501	1799	1799	1799	1799	0
176	20240603	155800	180157501	1799	1799	1799	1799	0
177	20240603	155700	180157501	1799	1799	1799	1799	0
178	20240603	155600	180157501	1799	1799	1799	1799	0
179	20240603	155500	180157501	1799	1799	1799	1799	0
180	20240603	155400	180157501	1799	1799	1799	1799	0
181	20240603	155300	180157501	1799	1799	1799	1799	0
182	20240603	155200	180157501	1799	1799	1799	1799	4393
183	20240603	155100	180157501	1799	1799	1799	1799	0
184	20240603	155000	180157501	1799	1799	1799	1799	0
185	20240603	154900	180157501	1799	1799	1799	1799	0
186	20240603	154800	180157501	1799	1799	1799	1799	0
187	20240603	154700	180157501	1799	1799	1799	1799	0
188	20240603	154600	180157501	1799	1799	1799	1799	0
189	20240603	154500	180157501	1799	1799	1799	1799	0
190	20240603	154400	180157501	1799	1799	1799	1799	0
191	20240603	154300	180157501	1799	1799	1799	1799	0
192	20240603	154200	180157501	1799	1799	1799	1799	0
193	20240603	154100	180157501	1799	1799	1799	1799	0
194	20240603	154000	180157501	1799	1799	1799	1799	0
195	20240603	153900	180157501	1799	1799	1799	1799	0
196	20240603	153800	180157501	1799	1799	1799	1799	0
197	20240603	153700	180157501	1799	1799	1799	1799	0
198	20240603	153600	180157501	1799	1799	1799	1799	0
199	20240603	153500	180157501	1799	1799	1799	1799	0
200	20240603	153400	180157501	1799	1799	1799	1799	0
201	20240603	153300	180157501	1799	1799	1799	1799	0
202	20240603	153200	180157501	1799	1799	1799	1799	0
203	20240603	153100	180157501	1799	1799	1799	1799	0
204	20240603	153000	180157501	1799	1799	1799	1799	4393
205	20240603	152900	172254494	1803	1803	1803	1803	0
206	20240603	152800	172254494	1803	1803	1803	1803	0
207	20240603	152700	172254494	1803	1803	1803	1803	0
208	20240603	152600	172254494	1803	1803	1803	1803	0
209	20240603	152500	172254494	1803	1803	1803	1803	0
210	20240603	152400	172254494	1803	1803	1803	1803	0
211	20240603	152300	172254494	1803	1803	1803	1803	0
212	20240603	152200	172254494	1803	1803	1803	1803	0
213	20240603	152100	172254494	1803	1803	1803	1803	0
214	20240603	152000	172254494	1803	1803	1803	1803	0
215	20240603	151900	172254494	1803	1803	1803	1803	1
216	20240603	151800	172252691	1803	1803	1803	1803	101
217	20240603	151700	172070588	1803	1803	1803	1803	1
218	20240603	151600	172068785	1801	1803	1803	1801	5
219	20240603	151500	172059778	1801	1801	1801	1801	3
220	20240603	151400	172054375	1801	1801	1801	1801	14
221	20240603	151300	172029161	1801	1802	1802	1801	207
222	20240603	151200	171656206	1803	1801	1803	1801	55
223	20240603	151100	171557097	1801	1801	1801	1801	7
224	20240603	151000	171544490	1801	1801	1801	1801	7
225	20240603	150900	171531883	1801	1801	1801	1801	5
226	20240603	150800	171522878	1801	1803	1803	1801	27
227	20240603	150700	171474211	1803	1801	1803	1801	39
228	20240603	150600	171403922	1800	1800	1800	1800	7
229	20240603	150500	171391322	1800	1802	1802	1800	7
230	20240603	150400	171378718	1800	1802	1803	1800	66
231	20240603	150300	171259742	1800	1800	1803	1800	8
232	20240603	150200	171245337	1803	1802	1803	1800	41
233	20240603	150100	171171522	1800	1800	1803	1800	13
234	20240603	150000	171148107	1800	1801	1801	1800	415
235	20240603	145900	170400694	1801	1801	1801	1801	7
236	20240603	145800	170388087	1801	1801	1803	1801	28
237	20240603	145700	170337617	1801	1801	1801	1801	55
238	20240603	145600	170238562	1801	1801	1803	1801	23
239	20240603	145500	170197107	1804	1803	1804	1803	55
240	20240603	145400	170097937	1804	1804	1804	1804	0
241	20240603	145300	170097937	1804	1803	1804	1803	26
242	20240603	145200	170051034	1804	1804	1804	1804	15
243	20240603	145100	170023974	1804	1803	1804	1803	45
244	20240603	145000	169942795	1804	1804	1804	1804	0
245	20240603	144900	169942795	1804	1804	1804	1804	0
246	20240603	144800	169942795	1804	1804	1804	1804	0
247	20240603	144700	169942795	1804	1804	1804	1804	0
248	20240603	144600	169942795	1804	1804	1804	1804	4
249	20240603	144500	169935579	1804	1804	1804	1804	25
250	20240603	144400	169890479	1804	1804	1804	1804	6
251	20240603	144300	169879655	1804	1804	1804	1804	24
252	20240603	144200	169836359	1801	1802	1802	1801	1000
253	20240603	144100	168034457	1804	1804	1804	1804	0
254	20240603	144000	168034457	1804	1802	1804	1802	120
255	20240603	143900	167818191	1803	1803	1803	1803	0
256	20240603	143800	167818191	1803	1803	1803	1802	28
257	20240603	143700	167767727	1803	1803	1803	1803	0
258	20240603	143600	167767727	1803	1803	1803	1803	10
259	20240603	143500	167749697	1803	1803	1803	1803	0
260	20240603	143400	167749697	1803	1803	1803	1803	0
261	20240603	143300	167749697	1803	1803	1803	1803	1000
262	20240603	143200	165946697	1803	1803	1803	1803	200
263	20240603	143100	165586097	1803	1802	1803	1802	73
264	20240603	143000	165454550	1802	1802	1802	1802	306
265	20240603	142900	164903138	1802	1802	1802	1802	0
266	20240603	142800	164903138	1802	1802	1802	1802	1
267	20240603	142700	164901336	1800	1800	1800	1800	6
268	20240603	142600	164890536	1802	1802	1802	1802	0
269	20240603	142500	164890536	1802	1802	1802	1802	0
270	20240603	142400	164890536	1802	1802	1802	1802	1
271	20240603	142300	164888734	1799	1799	1799	1799	0
272	20240603	142200	164888734	1799	1800	1800	1799	4379
273	20240603	142100	157010868	1803	1803	1803	1803	1
274	20240603	142000	157009065	1803	1803	1803	1803	0
275	20240603	141900	157009065	1803	1803	1803	1803	0
276	20240603	141800	157009065	1803	1803	1803	1803	1
277	20240603	141700	157007262	1803	1803	1803	1803	0
278	20240603	141600	157007262	1803	1803	1803	1803	0
279	20240603	141500	157007262	1803	1803	1803	1803	1
280	20240603	141400	157005459	1800	1800	1800	1800	116
281	20240603	141300	156796659	1799	1799	1799	1799	90
282	20240603	141200	156634749	1799	1799	1799	1799	0
283	20240603	141100	156634749	1799	1799	1799	1799	27
284	20240603	141000	156586176	1799	1799	1799	1799	634
285	20240603	140900	155445610	1800	1800	1800	1800	0
286	20240603	140800	155445610	1800	1800	1800	1800	0
287	20240603	140700	155445610	1800	1800	1800	1800	1
288	20240603	140600	155443810	1798	1799	1799	1798	96
289	20240603	140500	155271108	1799	1799	1799	1799	0
290	20240603	140400	155271108	1799	1799	1799	1799	1
291	20240603	140300	155269309	1799	1799	1799	1799	0
292	20240603	140200	155269309	1799	1799	1799	1799	494
293	20240603	140100	154380603	1800	1800	1800	1800	0
294	20240603	140000	154380603	1800	1800	1800	1800	6
295	20240603	135900	154369803	1800	1800	1800	1800	0
296	20240603	135800	154369803	1800	1800	1800	1800	0
297	20240603	135700	154369803	1800	1800	1800	1800	0
298	20240603	135600	154369803	1800	1800	1800	1800	0
299	20240603	135500	154369803	1800	1800	1800	1800	35
300	20240603	135400	154306803	1800	1800	1800	1800	2
301	20240603	135300	154303203	1800	1800	1800	1800	0
302	20240603	135200	154303203	1800	1800	1800	1800	0
303	20240603	135100	154303203	1800	1801	1801	1800	278
304	20240603	135000	153802802	1800	1800	1800	1800	0
305	20240603	134900	153802802	1800	1800	1800	1800	0
306	20240603	134800	153802802	1800	1801	1801	1800	3000
307	20240603	134700	148402598	1802	1802	1802	1802	50
308	20240603	134600	148312498	1802	1802	1802	1802	0
309	20240603	134500	148312498	1802	1802	1802	1802	0
310	20240603	134400	148312498	1802	1802	1802	1802	0
311	20240603	134300	148312498	1802	1802	1802	1802	10
312	20240603	134200	148294478	1802	1802	1802	1802	1
313	20240603	134100	148292676	1803	1803	1803	1803	0
314	20240603	134000	148292676	1803	1803	1803	1803	0
315	20240603	133900	148292676	1803	1803	1803	1803	70
316	20240603	133800	148166466	1802	1802	1802	1802	253
317	20240603	133700	147710560	1803	1803	1803	1803	0
318	20240603	133600	147710560	1803	1803	1803	1803	22
319	20240603	133500	147670894	1804	1804	1804	1804	0
320	20240603	133400	147670894	1804	1804	1804	1804	0
321	20240603	133300	147670894	1804	1804	1804	1804	60
322	20240603	133200	147562654	1804	1804	1804	1804	0
323	20240603	133100	147562654	1804	1804	1804	1804	95
324	20240603	133000	147391274	1804	1804	1804	1804	6
325	20240603	132900	147380450	1804	1804	1804	1804	0
326	20240603	132800	147380450	1804	1804	1804	1804	0
327	20240603	132700	147380450	1804	1804	1804	1804	0
328	20240603	132600	147380450	1804	1804	1804	1804	107
329	20240603	132500	147187422	1804	1804	1804	1804	0
330	20240603	132400	147187422	1804	1804	1804	1804	0
331	20240603	132300	147187422	1804	1804	1804	1804	0
332	20240603	132200	147187422	1804	1804	1804	1804	0
333	20240603	132100	147187422	1804	1804	1804	1804	0
334	20240603	132000	147187422	1804	1803	1804	1803	566
335	20240603	131900	146166446	1803	1803	1803	1803	15
336	20240603	131800	146139401	1803	1803	1803	1803	1
337	20240603	131700	146137598	1803	1803	1803	1803	4
338	20240603	131600	146130386	1804	1804	1804	1804	1
339	20240603	131500	146128582	1801	1801	1801	1801	0
340	20240603	131400	146128582	1801	1801	1801	1801	0
341	20240603	131300	146128582	1801	1803	1803	1801	150
342	20240603	131200	145858352	1800	1800	1800	1800	0
343	20240603	131100	145858352	1800	1800	1800	1800	0
344	20240603	131000	145858352	1800	1800	1800	1800	0
345	20240603	130900	145858352	1800	1800	1800	1800	0
346	20240603	130800	145858352	1800	1800	1800	1800	0
347	20240603	130700	145858352	1800	1800	1800	1800	0
348	20240603	130600	145858352	1800	1800	1800	1800	0
349	20240603	130500	145858352	1800	1800	1800	1800	0
350	20240603	130400	145858352	1800	1800	1800	1800	0
351	20240603	130300	145858352	1800	1800	1800	1800	4
352	20240603	130200	145851152	1807	1807	1807	1807	0
353	20240603	130100	145851152	1807	1807	1807	1807	0
354	20240603	130000	145851152	1807	1807	1807	1807	17
355	20240603	125900	145820433	1806	1806	1806	1806	60
356	20240603	125800	145712073	1797	1797	1797	1797	0
357	20240603	125700	145712073	1797	1797	1797	1797	0
358	20240603	125600	145712073	1797	1797	1797	1797	0
359	20240603	125500	145712073	1797	1797	1797	1797	0
360	20240603	125400	145712073	1797	1797	1797	1797	0
361	20240603	125300	145712073	1797	1797	1797	1797	0
362	20240603	125200	145712073	1797	1797	1797	1797	1
363	20240603	125100	145710276	1797	1797	1797	1797	0
364	20240603	125000	145710276	1797	1800	1800	1797	300
365	20240603	124900	145170815	1807	1807	1807	1807	0
366	20240603	124800	145170815	1807	1800	1807	1800	11
367	20240603	124700	145151008	1800	1805	1805	1800	3671
368	20240603	124600	138542555	1808	1808	1808	1808	0
369	20240603	124500	138542555	1808	1808	1808	1808	0
370	20240603	124400	138542555	1808	1808	1808	1808	0
371	20240603	124300	138542555	1808	1808	1808	1808	0
372	20240603	124200	138542555	1808	1808	1808	1808	500
373	20240603	124100	137638555	1808	1808	1808	1808	0
374	20240603	124000	137638555	1808	1808	1808	1808	2
375	20240603	123900	137634939	1805	1805	1805	1805	22
376	20240603	123800	137595229	1805	1805	1805	1805	41
377	20240603	123700	137521224	1809	1809	1809	1809	0
378	20240603	123600	137521224	1809	1808	1809	1808	1000
379	20240603	123500	135712944	1809	1809	1809	1809	0
380	20240603	123400	135712944	1809	1809	1809	1808	922
381	20240603	123300	134045966	1808	1808	1808	1808	1594
382	20240603	123200	131164014	1808	1805	1808	1805	3213
383	20240603	123100	125359032	1805	1805	1805	1805	0
384	20240603	123000	125359032	1805	1805	1805	1805	63
385	20240603	122900	125245317	1806	1806	1806	1806	0
386	20240603	122800	125245317	1806	1806	1806	1806	0
387	20240603	122700	125245317	1806	1806	1806	1806	1
388	20240603	122600	125243511	1806	1806	1806	1806	1
389	20240603	122500	125241705	1808	1808	1808	1808	30
390	20240603	122400	125187465	1808	1808	1808	1808	47
391	20240603	122300	125102489	1808	1808	1808	1804	17
392	20240603	122200	125071798	1807	1807	1807	1807	0
393	20240603	122100	125071798	1807	1801	1807	1801	6270
394	20240603	122000	113763511	1801	1798	1801	1798	5193
395	20240603	121900	104419539	1798	1798	1798	1798	491
396	20240603	121800	103536721	1798	1798	1798	1798	0
397	20240603	121700	103536721	1798	1798	1798	1798	0
398	20240603	121600	103536721	1798	1798	1798	1798	0
399	20240603	121500	103536721	1798	1798	1798	1798	30
400	20240603	121400	103482781	1798	1798	1798	1798	0
401	20240603	121300	103482781	1798	1798	1798	1798	0
402	20240603	121200	103482781	1798	1798	1798	1798	0
403	20240603	121100	103482781	1798	1798	1798	1798	394
404	20240603	121000	102774369	1798	1798	1798	1798	0
405	20240603	120900	102774369	1798	1798	1798	1798	456
406	20240603	120800	101954481	1798	1798	1798	1798	1
407	20240603	120700	101952683	1797	1797	1797	1797	0
408	20240603	120600	101952683	1797	1797	1797	1797	0
409	20240603	120500	101952683	1797	1797	1797	1797	11
410	20240603	120400	101932916	1797	1797	1797	1797	0
411	20240603	120300	101932916	1797	1797	1797	1797	0
412	20240603	120200	101932916	1797	1797	1798	1797	116
413	20240603	120100	101724391	1797	1797	1797	1797	50
414	20240603	120000	101634541	1797	1797	1797	1797	8
415	20240603	115900	101620165	1798	1798	1798	1798	500
416	20240603	115800	100721165	1799	1798	1799	1798	16
417	20240603	115700	100692387	1798	1797	1798	1797	1114
418	20240603	115600	98689515	1797	1797	1797	1797	211
419	20240603	115500	98310348	1796	1796	1796	1796	0
420	20240603	115400	98310348	1796	1796	1796	1796	0
421	20240603	115300	98310348	1796	1796	1797	1796	3
422	20240603	115200	98304959	1797	1796	1797	1796	86
423	20240603	115100	98150502	1795	1796	1796	1795	454
424	20240603	115000	97335569	1796	1797	1797	1796	5025
425	20240603	114900	88305646	1796	1797	1797	1796	7
426	20240603	114800	88293070	1796	1795	1796	1795	1038
427	20240603	114700	86429823	1795	1795	1795	1795	1
428	20240603	114600	86428028	1795	1795	1795	1795	0
429	20240603	114500	86428028	1795	1795	1795	1795	0
430	20240603	114400	86428028	1795	1795	1795	1795	0
431	20240603	114300	86428028	1795	1796	1796	1795	493
432	20240603	114200	85542602	1795	1795	1795	1795	0
433	20240603	114100	85542602	1795	1795	1795	1795	300
434	20240603	114000	85004102	1795	1795	1795	1795	0
435	20240603	113900	85004102	1795	1795	1795	1795	168
436	20240603	113800	84702542	1795	1795	1795	1795	0
437	20240603	113700	84702542	1795	1796	1796	1795	12
438	20240603	113600	84680991	1795	1796	1796	1795	2
439	20240603	113500	84677400	1795	1796	1796	1795	701
440	20240603	113400	83418405	1795	1794	1795	1794	1316
441	20240603	113300	81056186	1795	1794	1795	1794	2
442	20240603	113200	81052597	1795	1795	1795	1795	0
443	20240603	113100	81052597	1795	1795	1795	1795	1
444	20240603	113000	81050802	1787	1788	1788	1787	1000
445	20240603	112900	79263581	1795	1795	1795	1795	0
446	20240603	112800	79263581	1795	1795	1795	1795	0
447	20240603	112700	79263581	1795	1795	1795	1795	4
448	20240603	112600	79256401	1795	1794	1795	1794	90
449	20240603	112500	79094852	1795	1795	1795	1795	0
450	20240603	112400	79094852	1795	1795	1795	1795	0
451	20240603	112300	79094852	1795	1793	1795	1787	10001
452	20240603	112200	61206910	1793	1793	1793	1793	5
453	20240603	112100	61197945	1793	1793	1793	1793	0
454	20240603	112000	61197945	1793	1793	1793	1793	7
455	20240603	111900	61185394	1796	1796	1796	1796	0
456	20240603	111800	61185394	1796	1796	1796	1796	0
457	20240603	111700	61185394	1796	1796	1796	1796	40
458	20240603	111600	61113554	1796	1796	1796	1796	0
459	20240603	111500	61113554	1796	1796	1796	1796	0
460	20240603	111400	61113554	1796	1796	1796	1796	0
461	20240603	111300	61113554	1796	1796	1796	1796	0
462	20240603	111200	61113554	1796	1796	1796	1796	0
463	20240603	111100	61113554	1796	1796	1796	1796	10
464	20240603	111000	61095594	1796	1796	1796	1796	44
465	20240603	110900	61016570	1796	1796	1796	1796	250
466	20240603	110800	60567570	1796	1796	1796	1796	0
467	20240603	110700	60567570	1796	1796	1796	1796	0
468	20240603	110600	60567570	1796	1796	1796	1796	0
469	20240603	110500	60567570	1796	1796	1796	1796	0
470	20240603	110400	60567570	1796	1796	1796	1796	0
471	20240603	110300	60567570	1796	1792	1796	1792	6
472	20240603	110200	60556814	1792	1792	1792	1792	0
473	20240603	110100	60556814	1792	1792	1792	1792	0
474	20240603	110000	60556814	1792	1792	1792	1792	0
475	20240603	105900	60556814	1792	1792	1792	1792	0
476	20240603	105800	60556814	1792	1792	1792	1792	0
477	20240603	105700	60556814	1792	1792	1792	1792	0
478	20240603	105600	60556814	1792	1792	1792	1792	1500
479	20240603	105500	57868814	1792	1792	1792	1792	5
480	20240603	105400	57859854	1797	1797	1797	1797	0
481	20240603	105300	57859854	1797	1797	1797	1797	0
482	20240603	105200	57859854	1797	1797	1797	1797	278
483	20240603	105100	57360288	1797	1797	1797	1797	0
484	20240603	105000	57360288	1797	1797	1797	1797	10
485	20240603	104900	57342318	1797	1797	1797	1797	0
486	20240603	104800	57342318	1797	1797	1797	1797	0
487	20240603	104700	57342318	1797	1797	1797	1797	5
488	20240603	104600	57333333	1797	1797	1797	1797	0
489	20240603	104500	57333333	1797	1797	1797	1797	0
490	20240603	104400	57333333	1797	1797	1797	1797	1
491	20240603	104300	57331536	1797	1797	1797	1797	1
492	20240603	104200	57329739	1791	1791	1791	1791	0
493	20240603	104100	57329739	1791	1791	1791	1791	300
494	20240603	104000	56792439	1791	1791	1791	1791	0
495	20240603	103900	56792439	1791	1791	1791	1791	3
496	20240603	103800	56787066	1791	1791	1791	1791	0
497	20240603	103700	56787066	1791	1792	1792	1791	50
498	20240603	103600	56697513	1798	1798	1798	1798	0
499	20240603	103500	56697513	1798	1798	1798	1798	0
500	20240603	103400	56697513	1798	1798	1798	1798	0
501	20240603	103300	56697513	1798	1798	1798	1798	0
502	20240603	103200	56697513	1798	1798	1798	1798	0
503	20240603	103100	56697513	1798	1798	1798	1798	0
504	20240603	103000	56697513	1798	1796	1798	1796	630
505	20240603	102900	55565077	1797	1796	1797	1796	100
506	20240603	102800	55385378	1799	1799	1799	1799	0
507	20240603	102700	55385378	1799	1793	1799	1792	692
508	20240603	102600	54145195	1793	1793	1793	1793	0
509	20240603	102500	54145195	1793	1793	1793	1793	0
510	20240603	102400	54145195	1793	1793	1793	1793	0
511	20240603	102300	54145195	1793	1793	1793	1793	408
512	20240603	102200	53413651	1793	1793	1793	1793	88
513	20240603	102100	53255867	1799	1799	1799	1799	0
514	20240603	102000	53255867	1799	1798	1799	1798	3182
515	20240603	101900	47531529	1798	1797	1798	1797	200
516	20240603	101800	47171930	1792	1792	1792	1792	0
517	20240603	101700	47171930	1792	1796	1798	1792	411
518	20240603	101600	46433308	1796	1794	1796	1794	771
519	20240603	101500	45049373	1794	1793	1794	1793	152
520	20240603	101400	44776737	1792	1792	1792	1792	100
521	20240603	101300	44597537	1792	1792	1792	1792	0
522	20240603	101200	44597537	1792	1792	1792	1792	0
523	20240603	101100	44597537	1792	1792	1792	1792	0
524	20240603	101000	44597537	1792	1792	1792	1792	16
525	20240603	100900	44568865	1792	1792	1792	1792	0
526	20240603	100800	44568865	1792	1793	1793	1792	4
527	20240603	100700	44561694	1792	1792	1792	1792	0
528	20240603	100600	44561694	1792	1792	1792	1792	50
529	20240603	100500	44472094	1792	1792	1792	1792	39
530	20240603	100400	44402206	1792	1792	1792	1792	2
531	20240603	100300	44398622	1792	1792	1792	1792	6
532	20240603	100200	44387870	1792	1792	1792	1792	0
533	20240603	100100	44387870	1792	1792	1792	1792	2
534	20240603	100000	44384286	1790	1790	1790	1790	18
535	20240603	095900	44352066	1790	1790	1790	1790	0
536	20240603	095800	44352066	1790	1791	1791	1790	2
537	20240603	095700	44348485	1792	1792	1792	1792	1
538	20240603	095600	44346693	1793	1793	1793	1793	2
539	20240603	095500	44343107	1794	1794	1794	1794	1
540	20240603	095400	44341313	1795	1795	1795	1795	0
541	20240603	095300	44341313	1795	1795	1795	1795	0
542	20240603	095200	44341313	1795	1795	1795	1795	0
543	20240603	095100	44341313	1795	1795	1795	1795	0
544	20240603	095000	44341313	1795	1794	1795	1794	28
545	20240603	094900	44291074	1794	1794	1794	1794	1
546	20240603	094800	44289280	1795	1795	1795	1795	0
547	20240603	094700	44289280	1795	1795	1795	1795	2
548	20240603	094600	44285690	1795	1795	1795	1795	0
549	20240603	094500	44285690	1795	1794	1795	1794	61
550	20240603	094400	44176196	1795	1794	1795	1794	75
551	20240603	094300	44041572	1787	1787	1787	1787	211
552	20240603	094200	43664515	1787	1787	1787	1787	319
553	20240603	094100	43094462	1787	1787	1787	1787	0
554	20240603	094000	43094462	1787	1788	1788	1787	60
555	20240603	093900	42987232	1795	1795	1795	1795	10
556	20240603	093800	42969282	1794	1794	1794	1794	1
557	20240603	093700	42967488	1795	1795	1795	1795	0
558	20240603	093600	42967488	1795	1795	1795	1795	3
559	20240603	093500	42962103	1795	1795	1795	1795	1
560	20240603	093400	42960308	1786	1786	1786	1786	100
561	20240603	093300	42781708	1786	1789	1789	1786	1011
562	20240603	093200	40975147	1789	1789	1789	1789	0
563	20240603	093100	40975147	1789	1789	1789	1789	412
564	20240603	093000	40238079	1789	1789	1789	1789	0
565	20240603	092900	40238079	1789	1789	1789	1789	1500
566	20240603	092800	37554579	1799	1798	1799	1798	171
567	20240603	092700	37246952	1799	1789	1799	1789	150
568	20240603	092600	36978193	1789	1789	1789	1789	100
569	20240603	092500	36799293	1789	1789	1789	1789	150
570	20240603	092400	36530943	1789	1794	1794	1789	2105
571	20240603	092300	32762874	1795	1795	1795	1795	232
572	20240603	092200	32346434	1795	1797	1797	1795	1003
573	20240603	092100	30545427	1797	1797	1797	1797	0
574	20240603	092000	30545427	1797	1797	1797	1797	0
575	20240603	091900	30545427	1797	1797	1797	1797	1
576	20240603	091800	30543630	1798	1799	1799	1798	3524
577	20240603	091700	24203957	1800	1801	1801	1800	3
578	20240603	091600	24198556	1801	1801	1801	1801	14
579	20240603	091500	24173342	1801	1801	1801	1801	4
580	20240603	091400	24166138	1799	1799	1799	1799	0
581	20240603	091300	24166138	1799	1801	1801	1799	2802
582	20240603	091200	19122528	1802	1803	1804	1802	120
583	20240603	091100	18906277	1803	1803	1804	1803	31
584	20240603	091000	18850368	1805	1805	1805	1800	63
585	20240603	090900	18736906	1805	1796	1805	1796	6219
586	20240603	090800	7543056	1795	1795	1795	1795	538
587	20240603	090700	6577346	1797	1788	1797	1788	734
588	20240603	090600	5261114	1789	1789	1789	1789	114
589	20240603	090500	5057168	1790	1790	1790	1790	82
590	20240603	090400	4910388	1785	1781	1785	1781	191
591	20240603	090300	4569796	1781	1780	1781	1780	8
592	20240603	090200	4555553	1782	1780	1782	1780	548
593	20240603	090100	3580111	1780	1780	1780	1780	158
594	20240603	090000	3298871	1780	1779	1784	1779	1854