KissMeData/002880/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183800	90063329	1233	1233	1233	1233	557
3	20240605	183700	90063329	1233	1233	1233	1233	0
4	20240605	183600	90063329	1233	1233	1233	1233	0
5	20240605	183500	90063329	1233	1233	1233	1233	0
6	20240605	183400	90063329	1233	1233	1233	1233	0
7	20240605	183300	90063329	1233	1233	1233	1233	0
8	20240605	183200	90063329	1233	1233	1233	1233	0
9	20240605	183100	90063329	1233	1233	1233	1233	0
10	20240605	183000	90063329	1233	1233	1233	1233	0
11	20240605	182900	90063329	1233	1233	1233	1233	0
12	20240605	182800	90063329	1233	1233	1233	1233	0
13	20240605	182700	90063329	1233	1233	1233	1233	0
14	20240605	182600	90063329	1233	1233	1233	1233	0
15	20240605	182500	90063329	1233	1233	1233	1233	0
16	20240605	182400	90063329	1233	1233	1233	1233	0
17	20240605	182300	90063329	1233	1233	1233	1233	0
18	20240605	182200	90063329	1233	1233	1233	1233	0
19	20240605	182100	90063329	1233	1233	1233	1233	0
20	20240605	182000	90063329	1233	1233	1233	1233	0
21	20240605	181900	90063329	1233	1233	1233	1233	0
22	20240605	181800	90063329	1233	1233	1233	1233	0
23	20240605	181700	90063329	1233	1233	1233	1233	0
24	20240605	181600	90063329	1233	1233	1233	1233	0
25	20240605	181500	90063329	1233	1233	1233	1233	0
26	20240605	181400	90063329	1233	1233	1233	1233	0
27	20240605	181300	90063329	1233	1233	1233	1233	0
28	20240605	181200	90063329	1233	1233	1233	1233	0
29	20240605	181100	90063329	1233	1233	1233	1233	0
30	20240605	181000	90063329	1233	1233	1233	1233	0
31	20240605	180900	90063329	1233	1233	1233	1233	0
32	20240605	180800	90063329	1233	1233	1233	1233	557
33	20240605	180700	90063329	1233	1233	1233	1233	0
34	20240605	180600	90063329	1233	1233	1233	1233	0
35	20240605	180500	90063329	1233	1233	1233	1233	0
36	20240605	180400	90063329	1233	1233	1233	1233	0
37	20240605	180300	90063329	1233	1233	1233	1233	0
38	20240605	180200	90063329	1233	1233	1233	1233	0
39	20240605	180100	90063329	1233	1233	1233	1233	0
40	20240605	180000	90063329	1233	1233	1233	1233	0
41	20240605	175900	90063329	1233	1233	1233	1233	0
42	20240605	175800	90063329	1233	1233	1233	1233	0
43	20240605	175700	90063329	1233	1233	1233	1233	0
44	20240605	175600	90063329	1233	1233	1233	1233	0
45	20240605	175500	90063329	1233	1233	1233	1233	0
46	20240605	175400	90063329	1233	1233	1233	1233	0
47	20240605	175300	90063329	1233	1233	1233	1233	0
48	20240605	175200	90063329	1233	1233	1233	1233	0
49	20240605	175100	90063329	1233	1233	1233	1233	0
50	20240605	175000	90063329	1233	1233	1233	1233	0
51	20240605	174900	90063329	1233	1233	1233	1233	0
52	20240605	174800	90063329	1233	1233	1233	1233	0
53	20240605	174700	90063329	1233	1233	1233	1233	0
54	20240605	174600	90063329	1233	1233	1233	1233	0
55	20240605	174500	90063329	1233	1233	1233	1233	0
56	20240605	174400	90063329	1233	1233	1233	1233	0
57	20240605	174300	90063329	1233	1233	1233	1233	0
58	20240605	174200	90063329	1233	1233	1233	1233	0
59	20240605	174100	90063329	1233	1233	1233	1233	0
60	20240605	174000	90063329	1233	1233	1233	1233	0
61	20240605	173900	90063329	1233	1233	1233	1233	0
62	20240605	173800	90063329	1233	1233	1233	1233	557
63	20240605	173700	90063329	1233	1233	1233	1233	0
64	20240605	173600	90063329	1233	1233	1233	1233	0
65	20240605	173500	90063329	1233	1233	1233	1233	0
66	20240605	173400	90063329	1233	1233	1233	1233	0
67	20240605	173300	90063329	1233	1233	1233	1233	0
68	20240605	173200	90063329	1233	1233	1233	1233	0
69	20240605	173100	90063329	1233	1233	1233	1233	0
70	20240605	173000	90063329	1233	1233	1233	1233	0
71	20240605	172900	90063329	1233	1233	1233	1233	0
72	20240605	172800	90063329	1233	1233	1233	1233	0
73	20240605	172700	90063329	1233	1233	1233	1233	0
74	20240605	172600	90063329	1233	1233	1233	1233	0
75	20240605	172500	90063329	1233	1233	1233	1233	0
76	20240605	172400	90063329	1233	1233	1233	1233	0
77	20240605	172300	90063329	1233	1233	1233	1233	0
78	20240605	172200	90063329	1233	1233	1233	1233	0
79	20240605	172100	90063329	1233	1233	1233	1233	0
80	20240605	172000	90063329	1233	1233	1233	1233	0
81	20240605	171900	90063329	1233	1233	1233	1233	0
82	20240605	171800	90063329	1233	1233	1233	1233	0
83	20240605	171700	90063329	1233	1233	1233	1233	0
84	20240605	171600	90063329	1233	1233	1233	1233	0
85	20240605	171500	90063329	1233	1233	1233	1233	0
86	20240605	171400	90063329	1233	1233	1233	1233	0
87	20240605	171300	90063329	1233	1233	1233	1233	0
88	20240605	171200	90063329	1233	1233	1233	1233	0
89	20240605	171100	90063329	1233	1233	1233	1233	0
90	20240605	171000	90063329	1233	1233	1233	1233	0
91	20240605	170900	90063329	1233	1233	1233	1233	0
92	20240605	170800	90063329	1233	1233	1233	1233	557
93	20240605	170700	90063329	1233	1233	1233	1233	0
94	20240605	170600	90063329	1233	1233	1233	1233	0
95	20240605	170500	90063329	1233	1233	1233	1233	0
96	20240605	170400	90063329	1233	1233	1233	1233	0
97	20240605	170300	90063329	1233	1233	1233	1233	0
98	20240605	170200	90063329	1233	1233	1233	1233	0
99	20240605	170100	90063329	1233	1233	1233	1233	0
100	20240605	170000	90063329	1233	1233	1233	1233	0
101	20240605	165900	90063329	1233	1233	1233	1233	0
102	20240605	165800	90063329	1233	1233	1233	1233	0
103	20240605	165700	90063329	1233	1233	1233	1233	0
104	20240605	165600	90063329	1233	1233	1233	1233	0
105	20240605	165500	90063329	1233	1233	1233	1233	0
106	20240605	165400	90063329	1233	1233	1233	1233	0
107	20240605	165300	90063329	1233	1233	1233	1233	0
108	20240605	165200	90063329	1233	1233	1233	1233	0
109	20240605	165100	90063329	1233	1233	1233	1233	0
110	20240605	165000	90063329	1233	1233	1233	1233	0
111	20240605	164900	90063329	1233	1233	1233	1233	0
112	20240605	164800	90063329	1233	1233	1233	1233	0
113	20240605	164700	90063329	1233	1233	1233	1233	0
114	20240605	164600	90063329	1233	1233	1233	1233	0
115	20240605	164500	90063329	1233	1233	1233	1233	0
116	20240605	164400	90063329	1233	1233	1233	1233	0
117	20240605	164300	90063329	1233	1233	1233	1233	0
118	20240605	164200	90063329	1233	1233	1233	1233	0
119	20240605	164100	90063329	1233	1233	1233	1233	0
120	20240605	164000	90063329	1233	1233	1233	1233	0
121	20240605	163900	90063329	1233	1233	1233	1233	0
122	20240605	163800	90063329	1233	1233	1233	1233	557
123	20240605	163700	90063329	1233	1233	1233	1233	0
124	20240605	163600	90063329	1233	1233	1233	1233	0
125	20240605	163500	90063329	1233	1233	1233	1233	0
126	20240605	163400	90063329	1233	1233	1233	1233	0
127	20240605	163300	90063329	1233	1233	1233	1233	0
128	20240605	163200	90063329	1233	1233	1233	1233	0
129	20240605	163100	90063329	1233	1233	1233	1233	0
130	20240605	163000	90063329	1233	1233	1233	1233	0
131	20240605	162900	90063329	1233	1233	1233	1233	0
132	20240605	162800	90063329	1233	1233	1233	1233	0
133	20240605	162700	90063329	1233	1233	1233	1233	0
134	20240605	162600	90063329	1233	1233	1233	1233	0
135	20240605	162500	90063329	1233	1233	1233	1233	0
136	20240605	162400	90063329	1233	1233	1233	1233	0
137	20240605	162300	90063329	1233	1233	1233	1233	0
138	20240605	162200	90063329	1233	1233	1233	1233	0
139	20240605	162100	90063329	1233	1233	1233	1233	0
140	20240605	162000	90063329	1233	1233	1233	1233	0
141	20240605	161900	90063329	1233	1233	1233	1233	0
142	20240605	161800	90063329	1233	1233	1233	1233	0
143	20240605	161700	90063329	1233	1233	1233	1233	0
144	20240605	161600	90063329	1233	1233	1233	1233	0
145	20240605	161500	90063329	1233	1233	1233	1233	0
146	20240605	161400	90063329	1233	1233	1233	1233	0
147	20240605	161300	90063329	1233	1233	1233	1233	0
148	20240605	161200	90063329	1233	1233	1233	1233	0
149	20240605	161100	90063329	1233	1233	1233	1233	0
150	20240605	161000	90063329	1233	1233	1233	1233	0
151	20240605	160900	90063329	1233	1233	1233	1233	0
152	20240605	160800	90063329	1233	1233	1233	1233	557
153	20240605	160700	90063329	1233	1233	1233	1233	0
154	20240605	160600	90063329	1233	1233	1233	1233	0
155	20240605	160500	90063329	1233	1233	1233	1233	0
156	20240605	160400	90063329	1233	1233	1233	1233	0
157	20240605	160300	90063329	1233	1233	1233	1233	0
158	20240605	160200	90063329	1233	1233	1233	1233	0
159	20240605	160100	90063329	1233	1233	1233	1233	0
160	20240605	160000	90063329	1233	1233	1233	1233	0
161	20240605	155900	90063329	1233	1233	1233	1233	0
162	20240605	155800	90063329	1233	1233	1233	1233	0
163	20240605	155700	90063329	1233	1233	1233	1233	0
164	20240605	155600	90063329	1233	1233	1233	1233	0
165	20240605	155500	90063329	1233	1233	1233	1233	0
166	20240605	155400	90063329	1233	1233	1233	1233	0
167	20240605	155300	90063329	1233	1233	1233	1233	0
168	20240605	155200	90063329	1233	1233	1233	1233	0
169	20240605	155100	90063329	1233	1233	1233	1233	0
170	20240605	155000	90063329	1233	1233	1233	1233	0
171	20240605	154900	90063329	1233	1233	1233	1233	0
172	20240605	154800	90063329	1233	1233	1233	1233	0
173	20240605	154700	90063329	1233	1233	1233	1233	0
174	20240605	154600	90063329	1233	1233	1233	1233	0
175	20240605	154500	90063329	1233	1233	1233	1233	0
176	20240605	154400	90063329	1233	1233	1233	1233	0
177	20240605	154300	90063329	1233	1233	1233	1233	0
178	20240605	154200	90063329	1233	1233	1233	1233	0
179	20240605	154100	90063329	1233	1233	1233	1233	0
180	20240605	154000	90063329	1233	1233	1233	1233	0
181	20240605	153900	90063329	1233	1233	1233	1233	0
182	20240605	153800	90063329	1233	1233	1233	1233	557
183	20240605	153700	90063329	1233	1233	1233	1233	0
184	20240605	153600	90063329	1233	1233	1233	1233	0
185	20240605	153500	90063329	1233	1233	1233	1233	0
186	20240605	153400	90063329	1233	1233	1233	1233	0
187	20240605	153300	90063329	1233	1233	1233	1233	0
188	20240605	153200	90063329	1233	1233	1233	1233	0
189	20240605	153100	90063329	1233	1233	1233	1233	0
190	20240605	153000	90063329	1233	1233	1233	1233	557
191	20240605	152900	89376548	1233	1233	1233	1233	0
192	20240605	152800	89376548	1233	1233	1233	1233	0
193	20240605	152700	89376548	1233	1233	1233	1233	0
194	20240605	152600	89376548	1233	1233	1233	1233	0
195	20240605	152500	89376548	1233	1233	1233	1233	0
196	20240605	152400	89376548	1233	1233	1233	1233	0
197	20240605	152300	89376548	1233	1233	1233	1233	0
198	20240605	152200	89376548	1233	1233	1233	1233	0
199	20240605	152100	89376548	1233	1233	1233	1233	0
200	20240605	152000	89376548	1233	1233	1233	1233	0
201	20240605	151900	89376548	1233	1233	1233	1233	112
202	20240605	151800	89238452	1233	1233	1233	1233	0
203	20240605	151700	89238452	1233	1233	1233	1233	0
204	20240605	151600	89238452	1233	1233	1233	1233	0
205	20240605	151500	89238452	1233	1233	1233	1233	85
206	20240605	151400	89133647	1233	1233	1233	1233	0
207	20240605	151300	89133647	1233	1233	1233	1233	0
208	20240605	151200	89133647	1233	1233	1233	1233	0
209	20240605	151100	89133647	1233	1233	1233	1233	500
210	20240605	151000	88517147	1233	1234	1234	1233	121
211	20240605	150900	88367930	1236	1236	1236	1236	0
212	20240605	150800	88367930	1236	1236	1236	1236	0
213	20240605	150700	88367930	1236	1236	1236	1236	0
214	20240605	150600	88367930	1236	1236	1236	1236	82
215	20240605	150500	88266578	1234	1234	1234	1234	0
216	20240605	150400	88266578	1234	1234	1234	1234	0
217	20240605	150300	88266578	1234	1234	1234	1234	200
218	20240605	150200	88019778	1237	1237	1237	1237	0
219	20240605	150100	88019778	1237	1237	1237	1237	0
220	20240605	150000	88019778	1237	1237	1237	1237	0
221	20240605	145900	88019778	1237	1237	1237	1237	0
222	20240605	145800	88019778	1237	1237	1237	1237	0
223	20240605	145700	88019778	1237	1237	1237	1237	0
224	20240605	145600	88019778	1237	1237	1237	1237	0
225	20240605	145500	88019778	1237	1237	1237	1237	0
226	20240605	145400	88019778	1237	1237	1237	1237	0
227	20240605	145300	88019778	1237	1237	1237	1237	0
228	20240605	145200	88019778	1237	1237	1237	1237	0
229	20240605	145100	88019778	1237	1237	1237	1237	10
230	20240605	145000	88007408	1235	1235	1235	1235	0
231	20240605	144900	88007408	1235	1235	1235	1235	0
232	20240605	144800	88007408	1235	1235	1235	1235	0
233	20240605	144700	88007408	1235	1235	1235	1235	0
234	20240605	144600	88007408	1235	1235	1235	1235	0
235	20240605	144500	88007408	1235	1235	1235	1235	0
236	20240605	144400	88007408	1235	1235	1235	1235	0
237	20240605	144300	88007408	1235	1235	1235	1235	0
238	20240605	144200	88007408	1235	1235	1235	1235	0
239	20240605	144100	88007408	1235	1235	1235	1235	0
240	20240605	144000	88007408	1235	1235	1235	1235	0
241	20240605	143900	88007408	1235	1235	1235	1235	362
242	20240605	143800	87560338	1235	1235	1235	1235	0
243	20240605	143700	87560338	1235	1235	1235	1235	3006
244	20240605	143600	83847928	1235	1235	1235	1235	0
245	20240605	143500	83847928	1235	1235	1235	1235	0
246	20240605	143400	83847928	1235	1235	1235	1235	0
247	20240605	143300	83847928	1235	1235	1235	1235	0
248	20240605	143200	83847928	1235	1235	1235	1235	0
249	20240605	143100	83847928	1235	1235	1235	1235	0
250	20240605	143000	83847928	1235	1235	1235	1235	0
251	20240605	142900	83847928	1235	1235	1235	1235	0
252	20240605	142800	83847928	1235	1235	1235	1235	0
253	20240605	142700	83847928	1235	1235	1235	1235	0
254	20240605	142600	83847928	1235	1235	1235	1235	0
255	20240605	142500	83847928	1235	1235	1235	1235	0
256	20240605	142400	83847928	1235	1235	1235	1235	0
257	20240605	142300	83847928	1235	1235	1235	1235	0
258	20240605	142200	83847928	1235	1235	1235	1235	0
259	20240605	142100	83847928	1235	1235	1235	1235	0
260	20240605	142000	83847928	1235	1235	1235	1235	0
261	20240605	141900	83847928	1235	1235	1235	1235	0
262	20240605	141800	83847928	1235	1235	1235	1235	0
263	20240605	141700	83847928	1235	1235	1235	1235	1000
264	20240605	141600	82612928	1237	1237	1237	1237	0
265	20240605	141500	82612928	1237	1237	1237	1237	100
266	20240605	141400	82489228	1237	1237	1237	1237	0
267	20240605	141300	82489228	1237	1237	1237	1237	0
268	20240605	141200	82489228	1237	1237	1237	1237	0
269	20240605	141100	82489228	1237	1237	1237	1237	0
270	20240605	141000	82489228	1237	1237	1237	1237	0
271	20240605	140900	82489228	1237	1237	1237	1237	0
272	20240605	140800	82489228	1237	1237	1237	1237	1000
273	20240605	140700	81252228	1239	1239	1239	1239	0
274	20240605	140600	81252228	1239	1239	1239	1239	1
275	20240605	140500	81250989	1239	1236	1239	1236	1000
276	20240605	140400	80013829	1236	1236	1236	1236	0
277	20240605	140300	80013829	1236	1234	1236	1234	507
278	20240605	140200	79387822	1226	1226	1226	1226	0
279	20240605	140100	79387822	1226	1226	1226	1226	0
280	20240605	140000	79387822	1226	1226	1226	1226	0
281	20240605	135900	79387822	1226	1226	1226	1226	0
282	20240605	135800	79387822	1226	1226	1226	1226	0
283	20240605	135700	79387822	1226	1226	1226	1226	0
284	20240605	135600	79387822	1226	1226	1226	1226	0
285	20240605	135500	79387822	1226	1226	1226	1226	0
286	20240605	135400	79387822	1226	1226	1226	1226	0
287	20240605	135300	79387822	1226	1226	1226	1226	0
288	20240605	135200	79387822	1226	1226	1226	1226	0
289	20240605	135100	79387822	1226	1226	1226	1226	0
290	20240605	135000	79387822	1226	1226	1226	1226	0
291	20240605	134900	79387822	1226	1226	1226	1226	0
292	20240605	134800	79387822	1226	1226	1226	1226	0
293	20240605	134700	79387822	1226	1232	1232	1226	25000
294	20240605	134600	48661138	1235	1235	1235	1235	0
295	20240605	134500	48661138	1235	1235	1235	1235	0
296	20240605	134400	48661138	1235	1235	1235	1235	0
297	20240605	134300	48661138	1235	1235	1235	1235	0
298	20240605	134200	48661138	1235	1235	1235	1235	0
299	20240605	134100	48661138	1235	1235	1235	1235	0
300	20240605	134000	48661138	1235	1235	1235	1235	0
301	20240605	133900	48661138	1235	1235	1235	1235	148
302	20240605	133800	48478358	1235	1235	1235	1235	0
303	20240605	133700	48478358	1235	1235	1235	1235	0
304	20240605	133600	48478358	1235	1235	1235	1235	0
305	20240605	133500	48478358	1235	1235	1235	1235	0
306	20240605	133400	48478358	1235	1235	1235	1235	0
307	20240605	133300	48478358	1235	1234	1235	1234	148
308	20240605	133200	48295598	1230	1233	1233	1230	586
309	20240605	133100	47573425	1233	1233	1233	1233	0
310	20240605	133000	47573425	1233	1233	1233	1233	1
311	20240605	132900	47572192	1233	1233	1233	1233	14
312	20240605	132800	47554930	1233	1233	1233	1233	0
313	20240605	132700	47554930	1233	1233	1233	1233	0
314	20240605	132600	47554930	1233	1233	1233	1233	229
315	20240605	132500	47272573	1230	1230	1230	1230	2977
316	20240605	132400	43610863	1230	1230	1230	1230	200
317	20240605	132300	43364863	1229	1229	1229	1229	0
318	20240605	132200	43364863	1229	1229	1229	1229	0
319	20240605	132100	43364863	1229	1229	1229	1229	0
320	20240605	132000	43364863	1229	1229	1229	1229	0
321	20240605	131900	43364863	1229	1229	1229	1229	0
322	20240605	131800	43364863	1229	1229	1229	1229	0
323	20240605	131700	43364863	1229	1229	1229	1229	0
324	20240605	131600	43364863	1229	1229	1229	1229	0
325	20240605	131500	43364863	1229	1229	1229	1229	0
326	20240605	131400	43364863	1229	1229	1229	1229	0
327	20240605	131300	43364863	1229	1229	1229	1229	0
328	20240605	131200	43364863	1229	1229	1229	1229	61
329	20240605	131100	43289894	1229	1229	1229	1229	23
330	20240605	131000	43261627	1229	1230	1230	1229	79
331	20240605	130900	43164535	1228	1228	1228	1228	0
332	20240605	130800	43164535	1228	1228	1228	1228	0
333	20240605	130700	43164535	1228	1228	1228	1228	0
334	20240605	130600	43164535	1228	1228	1228	1228	0
335	20240605	130500	43164535	1228	1229	1229	1228	390
336	20240605	130400	42685475	1233	1233	1233	1233	4
337	20240605	130300	42680543	1229	1229	1229	1229	0
338	20240605	130200	42680543	1229	1229	1229	1229	0
339	20240605	130100	42680543	1229	1229	1229	1229	0
340	20240605	130000	42680543	1229	1230	1230	1229	269
341	20240605	125900	42349895	1230	1230	1230	1230	0
342	20240605	125800	42349895	1230	1230	1230	1230	0
343	20240605	125700	42349895	1230	1230	1230	1230	610
344	20240605	125600	41599595	1230	1230	1230	1230	1367
345	20240605	125500	39918185	1231	1232	1232	1231	1125
346	20240605	125400	38533309	1234	1234	1234	1234	0
347	20240605	125300	38533309	1234	1234	1234	1234	0
348	20240605	125200	38533309	1234	1234	1234	1234	0
349	20240605	125100	38533309	1234	1234	1234	1234	503
350	20240605	125000	37912607	1235	1235	1235	1235	0
351	20240605	124900	37912607	1235	1235	1235	1235	3
352	20240605	124800	37908902	1235	1235	1235	1235	0
353	20240605	124700	37908902	1235	1235	1235	1235	2
354	20240605	124600	37906432	1235	1235	1235	1235	1
355	20240605	124500	37905197	1231	1231	1231	1231	43
356	20240605	124400	37852264	1235	1235	1235	1235	0
357	20240605	124300	37852264	1235	1235	1235	1235	0
358	20240605	124200	37852264	1235	1235	1235	1235	5
359	20240605	124100	37846089	1235	1235	1235	1235	0
360	20240605	124000	37846089	1235	1235	1235	1235	0
361	20240605	123900	37846089	1235	1235	1235	1235	0
362	20240605	123800	37846089	1235	1235	1235	1235	0
363	20240605	123700	37846089	1235	1235	1235	1235	0
364	20240605	123600	37846089	1235	1235	1235	1235	0
365	20240605	123500	37846089	1235	1235	1235	1235	0
366	20240605	123400	37846089	1235	1235	1235	1235	0
367	20240605	123300	37846089	1235	1235	1235	1235	0
368	20240605	123200	37846089	1235	1235	1235	1235	0
369	20240605	123100	37846089	1235	1235	1235	1235	0
370	20240605	123000	37846089	1235	1235	1235	1235	0
371	20240605	122900	37846089	1235	1235	1235	1235	0
372	20240605	122800	37846089	1235	1235	1235	1235	10
373	20240605	122700	37833739	1235	1235	1235	1235	0
374	20240605	122600	37833739	1235	1235	1235	1235	0
375	20240605	122500	37833739	1235	1235	1235	1235	0
376	20240605	122400	37833739	1235	1235	1235	1235	1
377	20240605	122300	37832504	1230	1230	1230	1230	0
378	20240605	122200	37832504	1230	1230	1230	1230	0
379	20240605	122100	37832504	1230	1230	1230	1230	33
380	20240605	122000	37791914	1230	1230	1230	1230	0
381	20240605	121900	37791914	1230	1230	1230	1230	0
382	20240605	121800	37791914	1230	1230	1230	1230	0
383	20240605	121700	37791914	1230	1230	1230	1230	24
384	20240605	121600	37762394	1230	1230	1230	1230	0
385	20240605	121500	37762394	1230	1230	1230	1230	0
386	20240605	121400	37762394	1230	1230	1230	1230	0
387	20240605	121300	37762394	1230	1230	1230	1230	0
388	20240605	121200	37762394	1230	1230	1230	1230	0
389	20240605	121100	37762394	1230	1230	1230	1230	0
390	20240605	121000	37762394	1230	1230	1230	1230	0
391	20240605	120900	37762394	1230	1230	1230	1230	0
392	20240605	120800	37762394	1230	1230	1230	1230	0
393	20240605	120700	37762394	1230	1230	1230	1230	0
394	20240605	120600	37762394	1230	1230	1230	1230	0
395	20240605	120500	37762394	1230	1231	1231	1230	200
396	20240605	120400	37516271	1231	1231	1231	1231	0
397	20240605	120300	37516271	1231	1231	1231	1231	0
398	20240605	120200	37516271	1231	1231	1231	1231	0
399	20240605	120100	37516271	1231	1231	1231	1231	78
400	20240605	120000	37420253	1229	1229	1229	1229	0
401	20240605	115900	37420253	1229	1234	1234	1229	11000
402	20240605	115800	23880692	1235	1235	1235	1235	240
403	20240605	115700	23584292	1236	1236	1236	1236	6
404	20240605	115600	23576876	1236	1236	1236	1236	0
405	20240605	115500	23576876	1236	1236	1236	1236	0
406	20240605	115400	23576876	1236	1236	1236	1236	0
407	20240605	115300	23576876	1236	1236	1236	1236	0
408	20240605	115200	23576876	1236	1236	1236	1236	0
409	20240605	115100	23576876	1236	1236	1236	1236	0
410	20240605	115000	23576876	1236	1236	1236	1236	4
411	20240605	114900	23571932	1236	1236	1236	1236	16
412	20240605	114800	23552156	1236	1236	1236	1236	19
413	20240605	114700	23528672	1234	1234	1234	1234	0
414	20240605	114600	23528672	1234	1236	1236	1234	1086
415	20240605	114500	22187478	1237	1237	1237	1237	0
416	20240605	114400	22187478	1237	1237	1237	1237	0
417	20240605	114300	22187478	1237	1237	1237	1237	0
418	20240605	114200	22187478	1237	1237	1237	1237	0
419	20240605	114100	22187478	1237	1237	1237	1237	0
420	20240605	114000	22187478	1237	1237	1237	1237	0
421	20240605	113900	22187478	1237	1237	1237	1237	0
422	20240605	113800	22187478	1237	1237	1237	1237	0
423	20240605	113700	22187478	1237	1237	1237	1237	0
424	20240605	113600	22187478	1237	1237	1237	1237	0
425	20240605	113500	22187478	1237	1237	1237	1237	0
426	20240605	113400	22187478	1237	1237	1237	1237	0
427	20240605	113300	22187478	1237	1237	1237	1237	0
428	20240605	113200	22187478	1237	1237	1237	1237	0
429	20240605	113100	22187478	1237	1237	1237	1237	0
430	20240605	113000	22187478	1237	1237	1237	1237	0
431	20240605	112900	22187478	1237	1237	1237	1237	0
432	20240605	112800	22187478	1237	1237	1237	1237	0
433	20240605	112700	22187478	1237	1237	1237	1237	1
434	20240605	112600	22186241	1237	1236	1237	1236	31
435	20240605	112500	22147924	1237	1237	1237	1237	330
436	20240605	112400	21739714	1237	1237	1237	1237	0
437	20240605	112300	21739714	1237	1237	1237	1237	0
438	20240605	112200	21739714	1237	1237	1237	1237	670
439	20240605	112100	20910924	1237	1237	1237	1237	0
440	20240605	112000	20910924	1237	1237	1237	1237	10
441	20240605	111900	20898554	1237	1237	1237	1237	37
442	20240605	111800	20852785	1237	1237	1237	1237	0
443	20240605	111700	20852785	1237	1237	1237	1237	0
444	20240605	111600	20852785	1237	1237	1237	1237	0
445	20240605	111500	20852785	1237	1237	1237	1237	0
446	20240605	111400	20852785	1237	1237	1237	1237	0
447	20240605	111300	20852785	1237	1237	1237	1237	0
448	20240605	111200	20852785	1237	1237	1237	1237	0
449	20240605	111100	20852785	1237	1237	1237	1237	1
450	20240605	111000	20851548	1235	1235	1235	1235	0
451	20240605	110900	20851548	1235	1235	1235	1235	14
452	20240605	110800	20834258	1235	1235	1235	1235	0
453	20240605	110700	20834258	1235	1235	1235	1235	0
454	20240605	110600	20834258	1235	1235	1235	1235	0
455	20240605	110500	20834258	1235	1235	1235	1235	0
456	20240605	110400	20834258	1235	1235	1235	1235	0
457	20240605	110300	20834258	1235	1235	1235	1235	0
458	20240605	110200	20834258	1235	1235	1235	1235	0
459	20240605	110100	20834258	1235	1235	1235	1235	78
460	20240605	110000	20737928	1235	1235	1235	1235	0
461	20240605	105900	20737928	1235	1235	1235	1235	40
462	20240605	105800	20688528	1235	1235	1235	1235	0
463	20240605	105700	20688528	1235	1235	1235	1235	0
464	20240605	105600	20688528	1235	1235	1235	1235	375
465	20240605	105500	20225403	1235	1235	1235	1235	1
466	20240605	105400	20224168	1239	1239	1239	1239	0
467	20240605	105300	20224168	1239	1239	1239	1239	0
468	20240605	105200	20224168	1239	1238	1239	1238	20
469	20240605	105100	20199399	1235	1235	1235	1235	0
470	20240605	105000	20199399	1235	1235	1235	1235	200
471	20240605	104900	19952399	1235	1235	1235	1235	1
472	20240605	104800	19951164	1236	1236	1236	1236	240
473	20240605	104700	19654524	1238	1238	1238	1238	0
474	20240605	104600	19654524	1238	1238	1238	1238	16
475	20240605	104500	19634716	1238	1238	1238	1238	0
476	20240605	104400	19634716	1238	1238	1238	1238	0
477	20240605	104300	19634716	1238	1238	1238	1238	0
478	20240605	104200	19634716	1238	1238	1238	1238	0
479	20240605	104100	19634716	1238	1238	1238	1238	0
480	20240605	104000	19634716	1238	1238	1238	1238	0
481	20240605	103900	19634716	1238	1238	1238	1238	0
482	20240605	103800	19634716	1238	1238	1238	1238	0
483	20240605	103700	19634716	1238	1238	1238	1238	0
484	20240605	103600	19634716	1238	1238	1238	1238	13
485	20240605	103500	19618622	1239	1239	1239	1239	0
486	20240605	103400	19618622	1239	1239	1239	1239	0
487	20240605	103300	19618622	1239	1239	1239	1239	50
488	20240605	103200	19556672	1239	1239	1239	1239	1
489	20240605	103100	19555433	1239	1239	1239	1239	1346
490	20240605	103000	17887739	1235	1235	1235	1235	0
491	20240605	102900	17887739	1235	1235	1235	1235	0
492	20240605	102800	17887739	1235	1235	1235	1235	0
493	20240605	102700	17887739	1235	1237	1237	1235	1102
494	20240605	102600	16524721	1237	1237	1237	1237	0
495	20240605	102500	16524721	1237	1237	1237	1237	0
496	20240605	102400	16524721	1237	1237	1237	1237	0
497	20240605	102300	16524721	1237	1237	1237	1237	0
498	20240605	102200	16524721	1237	1237	1237	1237	0
499	20240605	102100	16524721	1237	1237	1237	1237	61
500	20240605	102000	16449264	1234	1234	1234	1234	0
501	20240605	101900	16449264	1234	1234	1234	1234	8
502	20240605	101800	16439392	1237	1237	1237	1237	0
503	20240605	101700	16439392	1237	1237	1237	1237	2
504	20240605	101600	16436918	1237	1237	1237	1237	4
505	20240605	101500	16431970	1234	1234	1234	1234	0
506	20240605	101400	16431970	1234	1234	1234	1234	0
507	20240605	101300	16431970	1234	1234	1234	1234	0
508	20240605	101200	16431970	1234	1234	1234	1234	0
509	20240605	101100	16431970	1234	1234	1234	1234	0
510	20240605	101000	16431970	1234	1234	1234	1234	0
511	20240605	100900	16431970	1234	1234	1234	1234	41
512	20240605	100800	16381376	1240	1240	1240	1240	0
513	20240605	100700	16381376	1240	1240	1240	1240	1
514	20240605	100600	16380136	1240	1240	1240	1240	10
515	20240605	100500	16367736	1240	1240	1240	1240	0
516	20240605	100400	16367736	1240	1240	1240	1240	1
517	20240605	100300	16366496	1240	1240	1240	1240	0
518	20240605	100200	16366496	1240	1240	1240	1240	0
519	20240605	100100	16366496	1240	1240	1240	1240	3
520	20240605	100000	16362776	1240	1240	1240	1240	0
521	20240605	095900	16362776	1240	1240	1240	1240	0
522	20240605	095800	16362776	1240	1240	1240	1240	0
523	20240605	095700	16362776	1240	1240	1240	1240	0
524	20240605	095600	16362776	1240	1240	1240	1240	0
525	20240605	095500	16362776	1240	1234	1240	1234	5692
526	20240605	095400	9335674	1235	1235	1235	1235	119
527	20240605	095300	9188709	1235	1235	1235	1235	156
528	20240605	095200	8996049	1240	1240	1240	1240	0
529	20240605	095100	8996049	1240	1240	1240	1240	0
530	20240605	095000	8996049	1240	1240	1240	1240	0
531	20240605	094900	8996049	1240	1240	1240	1240	1
532	20240605	094800	8994809	1240	1240	1240	1240	0
533	20240605	094700	8994809	1240	1240	1240	1240	2
534	20240605	094600	8992329	1240	1240	1240	1240	1
535	20240605	094500	8991089	1235	1235	1235	1235	0
536	20240605	094400	8991089	1235	1235	1235	1235	200
537	20240605	094300	8744089	1235	1235	1235	1235	0
538	20240605	094200	8744089	1235	1235	1235	1235	0
539	20240605	094100	8744089	1235	1235	1235	1235	130
540	20240605	094000	8583539	1240	1240	1240	1240	1
541	20240605	093900	8582299	1240	1240	1240	1240	179
542	20240605	093800	8360339	1235	1235	1235	1235	0
543	20240605	093700	8360339	1235	1235	1235	1235	0
544	20240605	093600	8360339	1235	1235	1235	1235	0
545	20240605	093500	8360339	1235	1235	1235	1235	0
546	20240605	093400	8360339	1235	1235	1235	1235	13
547	20240605	093300	8344284	1234	1234	1234	1234	0
548	20240605	093200	8344284	1234	1234	1234	1234	13
549	20240605	093100	8328242	1234	1234	1234	1234	0
550	20240605	093000	8328242	1234	1234	1234	1234	13
551	20240605	092900	8312200	1234	1235	1235	1234	2589
552	20240605	092800	5114834	1236	1236	1236	1236	1135
553	20240605	092700	3711974	1236	1236	1236	1236	13
554	20240605	092600	3695906	1236	1236	1236	1236	0
555	20240605	092500	3695906	1236	1236	1236	1236	13
556	20240605	092400	3679838	1236	1236	1236	1236	0
557	20240605	092300	3679838	1236	1241	1241	1236	16
558	20240605	092200	3660047	1236	1236	1236	1236	0
559	20240605	092100	3660047	1236	1236	1236	1236	13
560	20240605	092000	3643979	1236	1236	1236	1236	13
561	20240605	091900	3627911	1235	1235	1235	1235	248
562	20240605	091800	3321631	1235	1235	1235	1235	13
563	20240605	091700	3305576	1235	1235	1235	1235	0
564	20240605	091600	3305576	1235	1235	1235	1235	13
565	20240605	091500	3289521	1241	1241	1241	1241	12
566	20240605	091400	3274629	1235	1235	1235	1235	13
567	20240605	091300	3258574	1236	1236	1236	1236	0
568	20240605	091200	3258574	1236	1236	1236	1236	213
569	20240605	091100	2995306	1234	1234	1234	1234	13
570	20240605	091000	2979264	1248	1244	1248	1244	100
571	20240605	090900	2854650	1246	1233	1246	1233	14
572	20240605	090800	2837375	1233	1233	1233	1233	0
573	20240605	090700	2837375	1233	1233	1233	1233	13
574	20240605	090600	2821346	1233	1233	1233	1233	1000
575	20240605	090500	1588346	1233	1233	1233	1233	13
576	20240605	090400	1572317	1248	1248	1248	1248	1
577	20240605	090300	1571069	1233	1233	1233	1233	13
578	20240605	090200	1555040	1250	1250	1250	1250	2
579	20240605	090100	1552540	1233	1249	1250	1233	17
580	20240605	090000	1531530	1239	1231	1239	1231	1240