KissMeData/003310/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	184000	303842257	1672	1672	1672	1672	2540
3	20240604	183900	303842257	1672	1672	1672	1672	0
4	20240604	183800	303842257	1672	1672	1672	1672	0
5	20240604	183700	303842257	1672	1672	1672	1672	0
6	20240604	183600	303842257	1672	1672	1672	1672	0
7	20240604	183500	303842257	1672	1672	1672	1672	0
8	20240604	183400	303842257	1672	1672	1672	1672	0
9	20240604	183300	303842257	1672	1672	1672	1672	0
10	20240604	183200	303842257	1672	1672	1672	1672	0
11	20240604	183100	303842257	1672	1672	1672	1672	0
12	20240604	183000	303842257	1672	1672	1672	1672	0
13	20240604	182900	303842257	1672	1672	1672	1672	0
14	20240604	182800	303842257	1672	1672	1672	1672	0
15	20240604	182700	303842257	1672	1672	1672	1672	0
16	20240604	182600	303842257	1672	1672	1672	1672	0
17	20240604	182500	303842257	1672	1672	1672	1672	0
18	20240604	182400	303842257	1672	1672	1672	1672	0
19	20240604	182300	303842257	1672	1672	1672	1672	0
20	20240604	182200	303842257	1672	1672	1672	1672	0
21	20240604	182100	303842257	1672	1672	1672	1672	0
22	20240604	182000	303842257	1672	1672	1672	1672	0
23	20240604	181900	303842257	1672	1672	1672	1672	0
24	20240604	181800	303842257	1672	1672	1672	1672	0
25	20240604	181700	303842257	1672	1672	1672	1672	0
26	20240604	181600	303842257	1672	1672	1672	1672	0
27	20240604	181500	303842257	1672	1672	1672	1672	0
28	20240604	181400	303842257	1672	1672	1672	1672	0
29	20240604	181300	303842257	1672	1672	1672	1672	0
30	20240604	181200	303842257	1672	1672	1672	1672	0
31	20240604	181100	303842257	1672	1672	1672	1672	0
32	20240604	181000	303842257	1672	1672	1672	1672	2540
33	20240604	180900	303842257	1672	1672	1672	1672	0
34	20240604	180800	303842257	1672	1672	1672	1672	0
35	20240604	180700	303842257	1672	1672	1672	1672	0
36	20240604	180600	303842257	1672	1672	1672	1672	0
37	20240604	180500	303842257	1672	1672	1672	1672	0
38	20240604	180400	303842257	1672	1672	1672	1672	0
39	20240604	180300	303842257	1672	1672	1672	1672	0
40	20240604	180200	303842257	1672	1672	1672	1672	0
41	20240604	180100	303842257	1672	1672	1672	1672	0
42	20240604	180000	303842257	1672	1672	1672	1672	0
43	20240604	175900	303842257	1672	1672	1672	1672	0
44	20240604	175800	303842257	1672	1672	1672	1672	0
45	20240604	175700	303842257	1672	1672	1672	1672	0
46	20240604	175600	303842257	1672	1672	1672	1672	0
47	20240604	175500	303842257	1672	1672	1672	1672	0
48	20240604	175400	303842257	1672	1672	1672	1672	0
49	20240604	175300	303842257	1672	1672	1672	1672	0
50	20240604	175200	303842257	1672	1672	1672	1672	0
51	20240604	175100	303842257	1672	1672	1672	1672	0
52	20240604	175000	303842257	1672	1672	1672	1672	0
53	20240604	174900	303842257	1672	1672	1672	1672	0
54	20240604	174800	303842257	1672	1672	1672	1672	0
55	20240604	174700	303842257	1672	1672	1672	1672	0
56	20240604	174600	303842257	1672	1672	1672	1672	0
57	20240604	174500	303842257	1672	1672	1672	1672	0
58	20240604	174400	303842257	1672	1672	1672	1672	0
59	20240604	174300	303842257	1672	1672	1672	1672	0
60	20240604	174200	303842257	1672	1672	1672	1672	0
61	20240604	174100	303842257	1672	1672	1672	1672	0
62	20240604	174000	303842257	1672	1672	1672	1672	2540
63	20240604	173900	303842257	1672	1672	1672	1672	0
64	20240604	173800	303842257	1672	1672	1672	1672	0
65	20240604	173700	303842257	1672	1672	1672	1672	0
66	20240604	173600	303842257	1672	1672	1672	1672	0
67	20240604	173500	303842257	1672	1672	1672	1672	0
68	20240604	173400	303842257	1672	1672	1672	1672	0
69	20240604	173300	303842257	1672	1672	1672	1672	0
70	20240604	173200	303842257	1672	1672	1672	1672	0
71	20240604	173100	303842257	1672	1672	1672	1672	0
72	20240604	173000	303842257	1672	1672	1672	1672	0
73	20240604	172900	303842257	1672	1672	1672	1672	0
74	20240604	172800	303842257	1672	1672	1672	1672	0
75	20240604	172700	303842257	1672	1672	1672	1672	0
76	20240604	172600	303842257	1672	1672	1672	1672	0
77	20240604	172500	303842257	1672	1672	1672	1672	0
78	20240604	172400	303842257	1672	1672	1672	1672	0
79	20240604	172300	303842257	1672	1672	1672	1672	0
80	20240604	172200	303842257	1672	1672	1672	1672	0
81	20240604	172100	303842257	1672	1672	1672	1672	0
82	20240604	172000	303842257	1672	1672	1672	1672	0
83	20240604	171900	303842257	1672	1672	1672	1672	0
84	20240604	171800	303842257	1672	1672	1672	1672	0
85	20240604	171700	303842257	1672	1672	1672	1672	0
86	20240604	171600	303842257	1672	1672	1672	1672	0
87	20240604	171500	303842257	1672	1672	1672	1672	0
88	20240604	171400	303842257	1672	1672	1672	1672	0
89	20240604	171300	303842257	1672	1672	1672	1672	0
90	20240604	171200	303842257	1672	1672	1672	1672	0
91	20240604	171100	303842257	1672	1672	1672	1672	0
92	20240604	171000	303842257	1672	1672	1672	1672	2540
93	20240604	170900	303842257	1672	1672	1672	1672	0
94	20240604	170800	303842257	1672	1672	1672	1672	0
95	20240604	170700	303842257	1672	1672	1672	1672	0
96	20240604	170600	303842257	1672	1672	1672	1672	0
97	20240604	170500	303842257	1672	1672	1672	1672	0
98	20240604	170400	303842257	1672	1672	1672	1672	0
99	20240604	170300	303842257	1672	1672	1672	1672	0
100	20240604	170200	303842257	1672	1672	1672	1672	0
101	20240604	170100	303842257	1672	1672	1672	1672	0
102	20240604	170000	303842257	1672	1672	1672	1672	0
103	20240604	165900	303842257	1672	1672	1672	1672	0
104	20240604	165800	303842257	1672	1672	1672	1672	0
105	20240604	165700	303842257	1672	1672	1672	1672	0
106	20240604	165600	303842257	1672	1672	1672	1672	0
107	20240604	165500	303842257	1672	1672	1672	1672	0
108	20240604	165400	303842257	1672	1672	1672	1672	0
109	20240604	165300	303842257	1672	1672	1672	1672	0
110	20240604	165200	303842257	1672	1672	1672	1672	0
111	20240604	165100	303842257	1672	1672	1672	1672	0
112	20240604	165000	303842257	1672	1672	1672	1672	0
113	20240604	164900	303842257	1672	1672	1672	1672	0
114	20240604	164800	303842257	1672	1672	1672	1672	0
115	20240604	164700	303842257	1672	1672	1672	1672	0
116	20240604	164600	303842257	1672	1672	1672	1672	0
117	20240604	164500	303842257	1672	1672	1672	1672	0
118	20240604	164400	303842257	1672	1672	1672	1672	0
119	20240604	164300	303842257	1672	1672	1672	1672	0
120	20240604	164200	303842257	1672	1672	1672	1672	0
121	20240604	164100	303842257	1672	1672	1672	1672	0
122	20240604	164000	303842257	1672	1672	1672	1672	2540
123	20240604	163900	303842257	1672	1672	1672	1672	0
124	20240604	163800	303842257	1672	1672	1672	1672	0
125	20240604	163700	303842257	1672	1672	1672	1672	0
126	20240604	163600	303842257	1672	1672	1672	1672	0
127	20240604	163500	303842257	1672	1672	1672	1672	0
128	20240604	163400	303842257	1672	1672	1672	1672	0
129	20240604	163300	303842257	1672	1672	1672	1672	0
130	20240604	163200	303842257	1672	1672	1672	1672	0
131	20240604	163100	303842257	1672	1672	1672	1672	0
132	20240604	163000	303842257	1672	1672	1672	1672	0
133	20240604	162900	303842257	1672	1672	1672	1672	0
134	20240604	162800	303842257	1672	1672	1672	1672	0
135	20240604	162700	303842257	1672	1672	1672	1672	0
136	20240604	162600	303842257	1672	1672	1672	1672	0
137	20240604	162500	303842257	1672	1672	1672	1672	0
138	20240604	162400	303842257	1672	1672	1672	1672	0
139	20240604	162300	303842257	1672	1672	1672	1672	0
140	20240604	162200	303842257	1672	1672	1672	1672	0
141	20240604	162100	303842257	1672	1672	1672	1672	0
142	20240604	162000	303842257	1672	1672	1672	1672	0
143	20240604	161900	303842257	1672	1672	1672	1672	0
144	20240604	161800	303842257	1672	1672	1672	1672	0
145	20240604	161700	303842257	1672	1672	1672	1672	0
146	20240604	161600	303842257	1672	1672	1672	1672	0
147	20240604	161500	303842257	1672	1672	1672	1672	0
148	20240604	161400	303842257	1672	1672	1672	1672	0
149	20240604	161300	303842257	1672	1672	1672	1672	0
150	20240604	161200	303842257	1672	1672	1672	1672	0
151	20240604	161100	303842257	1672	1672	1672	1672	0
152	20240604	161000	303842257	1672	1672	1672	1672	2540
153	20240604	160900	303842257	1672	1672	1672	1672	0
154	20240604	160800	303842257	1672	1672	1672	1672	0
155	20240604	160700	303842257	1672	1672	1672	1672	0
156	20240604	160600	303842257	1672	1672	1672	1672	0
157	20240604	160500	303842257	1672	1672	1672	1672	0
158	20240604	160400	303842257	1672	1672	1672	1672	0
159	20240604	160300	303842257	1672	1672	1672	1672	0
160	20240604	160200	303842257	1672	1672	1672	1672	0
161	20240604	160100	303842257	1672	1672	1672	1672	0
162	20240604	160000	303842257	1672	1672	1672	1672	0
163	20240604	155900	303842257	1672	1672	1672	1672	0
164	20240604	155800	303842257	1672	1672	1672	1672	0
165	20240604	155700	303842257	1672	1672	1672	1672	0
166	20240604	155600	303842257	1672	1672	1672	1672	0
167	20240604	155500	303842257	1672	1672	1672	1672	0
168	20240604	155400	303842257	1672	1672	1672	1672	0
169	20240604	155300	303842257	1672	1672	1672	1672	0
170	20240604	155200	303842257	1672	1672	1672	1672	0
171	20240604	155100	303842257	1672	1672	1672	1672	0
172	20240604	155000	303842257	1672	1672	1672	1672	0
173	20240604	154900	303842257	1672	1672	1672	1672	0
174	20240604	154800	303842257	1672	1672	1672	1672	0
175	20240604	154700	303842257	1672	1672	1672	1672	0
176	20240604	154600	303842257	1672	1672	1672	1672	0
177	20240604	154500	303842257	1672	1672	1672	1672	0
178	20240604	154400	303842257	1672	1672	1672	1672	0
179	20240604	154300	303842257	1672	1672	1672	1672	0
180	20240604	154200	303842257	1672	1672	1672	1672	0
181	20240604	154100	303842257	1672	1672	1672	1672	0
182	20240604	154000	303842257	1672	1672	1672	1672	2540
183	20240604	153900	303842257	1672	1672	1672	1672	0
184	20240604	153800	303842257	1672	1672	1672	1672	0
185	20240604	153700	303842257	1672	1672	1672	1672	0
186	20240604	153600	303842257	1672	1672	1672	1672	0
187	20240604	153500	303842257	1672	1672	1672	1672	0
188	20240604	153400	303842257	1672	1672	1672	1672	0
189	20240604	153300	303842257	1672	1672	1672	1672	0
190	20240604	153200	303842257	1672	1672	1672	1672	0
191	20240604	153100	303842257	1672	1672	1672	1672	0
192	20240604	153000	303842257	1672	1672	1672	1672	2540
193	20240604	152900	299595377	1671	1671	1671	1671	0
194	20240604	152800	299595377	1671	1671	1671	1671	0
195	20240604	152700	299595377	1671	1671	1671	1671	0
196	20240604	152600	299595377	1671	1671	1671	1671	0
197	20240604	152500	299595377	1671	1671	1671	1671	0
198	20240604	152400	299595377	1671	1671	1671	1671	0
199	20240604	152300	299595377	1671	1671	1671	1671	0
200	20240604	152200	299595377	1671	1671	1671	1671	0
201	20240604	152100	299595377	1671	1671	1671	1671	0
202	20240604	152000	299595377	1671	1671	1671	1671	0
203	20240604	151900	299595377	1671	1672	1672	1671	2479
204	20240604	151800	295450572	1671	1671	1671	1671	200
205	20240604	151700	295116372	1671	1671	1671	1671	4
206	20240604	151600	295109688	1670	1670	1670	1670	0
207	20240604	151500	295109688	1670	1670	1670	1670	83
208	20240604	151400	294971078	1670	1670	1670	1670	80
209	20240604	151300	294837478	1673	1670	1673	1670	326
210	20240604	151200	294292461	1670	1671	1671	1670	81
211	20240604	151100	294157189	1670	1670	1670	1670	0
212	20240604	151000	294157189	1670	1670	1670	1670	0
213	20240604	150900	294157189	1670	1670	1670	1670	0
214	20240604	150800	294157189	1670	1670	1670	1670	75
215	20240604	150700	294031939	1670	1670	1670	1670	0
216	20240604	150600	294031939	1670	1670	1670	1670	0
217	20240604	150500	294031939	1670	1670	1670	1670	0
218	20240604	150400	294031939	1670	1674	1674	1670	1333
219	20240604	150300	291805629	1674	1674	1674	1674	5184
220	20240604	150200	283127613	1674	1674	1674	1674	130
221	20240604	150100	282909993	1675	1675	1675	1675	200
222	20240604	150000	282574993	1675	1675	1675	1675	0
223	20240604	145900	282574993	1675	1675	1675	1675	17
224	20240604	145800	282546518	1674	1675	1675	1674	262
225	20240604	145700	282107731	1675	1675	1675	1675	0
226	20240604	145600	282107731	1675	1675	1675	1675	2
227	20240604	145500	282104381	1674	1674	1674	1674	0
228	20240604	145400	282104381	1674	1675	1675	1674	5
229	20240604	145300	282096007	1675	1675	1675	1674	2505
230	20240604	145200	277901132	1674	1675	1675	1674	21
231	20240604	145100	277865958	1675	1675	1675	1675	50
232	20240604	145000	277782208	1674	1674	1674	1674	0
233	20240604	144900	277782208	1674	1674	1674	1674	0
234	20240604	144800	277782208	1674	1674	1674	1674	0
235	20240604	144700	277782208	1674	1674	1674	1674	396
236	20240604	144600	277119304	1674	1674	1674	1674	3497
237	20240604	144500	271265326	1674	1674	1674	1674	20
238	20240604	144400	271231846	1674	1674	1674	1674	0
239	20240604	144300	271231846	1674	1674	1674	1674	2
240	20240604	144200	271228498	1668	1668	1668	1668	1729
241	20240604	144100	268344526	1668	1668	1668	1668	64
242	20240604	144000	268237774	1668	1669	1669	1668	400
243	20240604	143900	267570559	1669	1669	1669	1669	0
244	20240604	143800	267570559	1669	1669	1669	1669	0
245	20240604	143700	267570559	1669	1669	1669	1669	0
246	20240604	143600	267570559	1669	1672	1672	1669	1988
247	20240604	143500	264251434	1672	1672	1672	1672	100
248	20240604	143400	264084234	1672	1672	1672	1672	0
249	20240604	143300	264084234	1672	1672	1672	1672	0
250	20240604	143200	264084234	1672	1673	1673	1672	87
251	20240604	143100	263938695	1673	1674	1674	1673	1064
252	20240604	143000	262157623	1674	1674	1674	1674	0
253	20240604	142900	262157623	1674	1674	1674	1674	10
254	20240604	142800	262140883	1673	1673	1673	1673	60
255	20240604	142700	262040503	1672	1672	1672	1672	0
256	20240604	142600	262040503	1672	1671	1672	1670	69
257	20240604	142500	261925258	1672	1673	1673	1672	418
258	20240604	142400	261226224	1670	1670	1670	1670	30
259	20240604	142300	261176124	1668	1668	1668	1668	0
260	20240604	142200	261176124	1668	1668	1668	1668	0
261	20240604	142100	261176124	1668	1669	1669	1668	832
262	20240604	142000	259788316	1669	1669	1669	1669	0
263	20240604	141900	259788316	1669	1669	1669	1669	0
264	20240604	141800	259788316	1669	1669	1669	1669	0
265	20240604	141700	259788316	1669	1669	1669	1669	0
266	20240604	141600	259788316	1669	1669	1669	1669	64
267	20240604	141500	259681500	1674	1674	1674	1674	0
268	20240604	141400	259681500	1674	1674	1674	1674	0
269	20240604	141300	259681500	1674	1674	1674	1674	1
270	20240604	141200	259679826	1669	1669	1669	1669	0
271	20240604	141100	259679826	1669	1670	1670	1669	360
272	20240604	141000	259078966	1669	1669	1669	1669	0
273	20240604	140900	259078966	1669	1669	1669	1669	0
274	20240604	140800	259078966	1669	1669	1669	1669	0
275	20240604	140700	259078966	1669	1669	1669	1669	0
276	20240604	140600	259078966	1669	1669	1669	1669	64
277	20240604	140500	258972150	1669	1670	1670	1669	10
278	20240604	140400	258955459	1669	1669	1669	1669	0
279	20240604	140300	258955459	1669	1669	1669	1669	0
280	20240604	140200	258955459	1669	1669	1669	1669	90
281	20240604	140100	258805249	1669	1670	1670	1669	64
282	20240604	140000	258698431	1674	1674	1674	1674	0
283	20240604	135900	258698431	1674	1674	1674	1674	1
284	20240604	135800	258696757	1668	1668	1668	1668	0
285	20240604	135700	258696757	1668	1668	1668	1668	0
286	20240604	135600	258696757	1668	1668	1668	1668	64
287	20240604	135500	258590005	1674	1669	1674	1668	455
288	20240604	135400	257831058	1668	1668	1668	1668	0
289	20240604	135300	257831058	1668	1668	1668	1668	0
290	20240604	135200	257831058	1668	1668	1668	1668	0
291	20240604	135100	257831058	1668	1668	1668	1668	64
292	20240604	135000	257724306	1668	1668	1668	1668	0
293	20240604	134900	257724306	1668	1668	1668	1668	0
294	20240604	134800	257724306	1668	1668	1668	1668	0
295	20240604	134700	257724306	1668	1668	1668	1668	0
296	20240604	134600	257724306	1668	1668	1668	1668	1360
297	20240604	134500	255455826	1669	1669	1669	1669	0
298	20240604	134400	255455826	1669	1669	1669	1669	0
299	20240604	134300	255455826	1669	1669	1669	1669	0
300	20240604	134200	255455826	1669	1669	1669	1669	886
301	20240604	134100	253977092	1669	1669	1669	1669	64
302	20240604	134000	253870276	1670	1670	1670	1670	33
303	20240604	133900	253815166	1670	1670	1670	1670	651
304	20240604	133800	252727996	1675	1670	1675	1670	103
305	20240604	133700	252555726	1670	1670	1670	1670	0
306	20240604	133600	252555726	1670	1670	1670	1670	146
307	20240604	133500	252311906	1675	1675	1675	1675	968
308	20240604	133400	250690506	1670	1674	1674	1670	80
309	20240604	133300	250556896	1675	1675	1675	1675	112
310	20240604	133200	250369296	1675	1675	1675	1675	1
311	20240604	133100	250367621	1670	1670	1670	1670	64
312	20240604	133000	250260741	1670	1670	1670	1670	15
313	20240604	132900	250235691	1670	1670	1670	1670	0
314	20240604	132800	250235691	1670	1670	1670	1670	0
315	20240604	132700	250235691	1670	1670	1670	1670	0
316	20240604	132600	250235691	1670	1671	1671	1670	64
317	20240604	132500	250128800	1671	1671	1671	1671	0
318	20240604	132400	250128800	1671	1671	1671	1671	0
319	20240604	132300	250128800	1671	1671	1671	1671	0
320	20240604	132200	250128800	1671	1671	1671	1671	0
321	20240604	132100	250128800	1671	1672	1672	1671	65
322	20240604	132000	250020175	1673	1673	1673	1673	8
323	20240604	131900	250006791	1670	1670	1670	1670	0
324	20240604	131800	250006791	1670	1670	1670	1670	0
325	20240604	131700	250006791	1670	1670	1670	1670	0
326	20240604	131600	250006791	1670	1671	1671	1670	65
327	20240604	131500	249898221	1671	1672	1672	1671	519
328	20240604	131400	249030735	1673	1673	1673	1673	25
329	20240604	131300	248988910	1673	1673	1673	1673	0
330	20240604	131200	248988910	1673	1673	1673	1673	10
331	20240604	131100	248972180	1672	1672	1672	1672	0
332	20240604	131000	248972180	1672	1672	1672	1672	65
333	20240604	130900	248863500	1673	1673	1673	1673	0
334	20240604	130800	248863500	1673	1673	1673	1673	0
335	20240604	130700	248863500	1673	1673	1673	1673	312
336	20240604	130600	248341524	1674	1674	1674	1674	0
337	20240604	130500	248341524	1674	1674	1674	1674	512
338	20240604	130400	247484436	1674	1674	1674	1674	0
339	20240604	130300	247484436	1674	1674	1674	1674	19
340	20240604	130200	247452630	1675	1675	1675	1675	0
341	20240604	130100	247452630	1675	1675	1675	1675	1
342	20240604	130000	247450955	1675	1675	1675	1675	0
343	20240604	125900	247450955	1675	1675	1675	1675	50
344	20240604	125800	247367205	1675	1675	1675	1675	46
345	20240604	125700	247290155	1675	1675	1675	1675	6
346	20240604	125600	247280105	1674	1674	1674	1674	0
347	20240604	125500	247280105	1674	1674	1674	1674	0
348	20240604	125400	247280105	1674	1675	1675	1674	1832
349	20240604	125300	244213335	1675	1675	1675	1675	0
350	20240604	125200	244213335	1675	1675	1675	1675	2
351	20240604	125100	244209985	1675	1675	1675	1675	31
352	20240604	125000	244158060	1676	1676	1676	1676	0
353	20240604	124900	244158060	1676	1676	1676	1676	850
354	20240604	124800	242733460	1676	1676	1676	1676	160
355	20240604	124700	242465300	1676	1676	1676	1676	10
356	20240604	124600	242448540	1676	1676	1676	1676	50
357	20240604	124500	242364740	1676	1676	1676	1676	108
358	20240604	124400	242183732	1677	1677	1677	1677	0
359	20240604	124300	242183732	1677	1677	1677	1677	0
360	20240604	124200	242183732	1677	1677	1677	1677	0
361	20240604	124100	242183732	1677	1677	1677	1677	10
362	20240604	124000	242166962	1677	1677	1677	1677	0
363	20240604	123900	242166962	1677	1677	1677	1677	0
364	20240604	123800	242166962	1677	1677	1677	1677	0
365	20240604	123700	242166962	1677	1677	1677	1677	0
366	20240604	123600	242166962	1677	1677	1677	1677	1
367	20240604	123500	242165285	1679	1679	1679	1679	0
368	20240604	123400	242165285	1679	1679	1679	1679	0
369	20240604	123300	242165285	1679	1679	1679	1679	0
370	20240604	123200	242165285	1679	1679	1679	1679	0
371	20240604	123100	242165285	1679	1679	1679	1679	0
372	20240604	123000	242165285	1679	1679	1679	1679	0
373	20240604	122900	242165285	1679	1679	1679	1679	0
374	20240604	122800	242165285	1679	1679	1679	1679	0
375	20240604	122700	242165285	1679	1679	1679	1679	5
376	20240604	122600	242156890	1680	1680	1680	1680	0
377	20240604	122500	242156890	1680	1680	1680	1680	0
378	20240604	122400	242156890	1680	1680	1680	1680	0
379	20240604	122300	242156890	1680	1680	1680	1680	0
380	20240604	122200	242156890	1680	1680	1680	1680	0
381	20240604	122100	242156890	1680	1680	1680	1680	50
382	20240604	122000	242072890	1669	1681	1681	1669	503
383	20240604	121900	241233276	1682	1674	1682	1674	2
384	20240604	121800	241229920	1671	1671	1671	1671	0
385	20240604	121700	241229920	1671	1674	1674	1671	16
386	20240604	121600	241203181	1674	1674	1674	1674	0
387	20240604	121500	241203181	1674	1674	1674	1674	0
388	20240604	121400	241203181	1674	1674	1674	1674	0
389	20240604	121300	241203181	1674	1674	1674	1674	1216
390	20240604	121200	239167597	1685	1685	1685	1685	0
391	20240604	121100	239167597	1685	1685	1685	1685	0
392	20240604	121000	239167597	1685	1685	1685	1685	0
393	20240604	120900	239167597	1685	1685	1685	1685	0
394	20240604	120800	239167597	1685	1685	1685	1685	0
395	20240604	120700	239167597	1685	1685	1685	1685	2471
396	20240604	120600	235003962	1685	1685	1685	1685	0
397	20240604	120500	235003962	1685	1685	1685	1685	0
398	20240604	120400	235003962	1685	1685	1685	1685	0
399	20240604	120300	235003962	1685	1682	1685	1682	3000
400	20240604	120200	229950525	1685	1685	1685	1685	0
401	20240604	120100	229950525	1685	1685	1685	1685	0
402	20240604	120000	229950525	1685	1671	1685	1671	2000
403	20240604	115900	226589037	1672	1672	1672	1672	0
404	20240604	115800	226589037	1672	1672	1672	1672	0
405	20240604	115700	226589037	1672	1672	1672	1672	0
406	20240604	115600	226589037	1672	1672	1672	1672	0
407	20240604	115500	226589037	1672	1672	1672	1672	33
408	20240604	115400	226533861	1672	1672	1672	1672	668
409	20240604	115300	225416965	1672	1672	1672	1672	2
410	20240604	115200	225413621	1672	1672	1672	1672	60
411	20240604	115100	225313301	1669	1669	1669	1669	0
412	20240604	115000	225313301	1669	1669	1669	1669	0
413	20240604	114900	225313301	1669	1669	1669	1669	0
414	20240604	114800	225313301	1669	1669	1669	1669	0
415	20240604	114700	225313301	1669	1669	1669	1669	80
416	20240604	114600	225179781	1669	1669	1669	1669	0
417	20240604	114500	225179781	1669	1669	1669	1669	0
418	20240604	114400	225179781	1669	1669	1669	1669	0
419	20240604	114300	225179781	1669	1669	1669	1669	0
420	20240604	114200	225179781	1669	1669	1669	1669	1000
421	20240604	114100	223510781	1667	1667	1667	1667	0
422	20240604	114000	223510781	1667	1667	1667	1667	0
423	20240604	113900	223510781	1667	1667	1667	1667	0
424	20240604	113800	223510781	1667	1667	1667	1667	0
425	20240604	113700	223510781	1667	1667	1667	1667	0
426	20240604	113600	223510781	1667	1667	1667	1667	0
427	20240604	113500	223510781	1667	1667	1667	1667	0
428	20240604	113400	223510781	1667	1667	1667	1667	0
429	20240604	113300	223510781	1667	1667	1667	1667	0
430	20240604	113200	223510781	1667	1668	1668	1667	1478
431	20240604	113100	221046826	1667	1667	1667	1667	0
432	20240604	113000	221046826	1667	1667	1667	1667	0
433	20240604	112900	221046826	1667	1667	1667	1667	20
434	20240604	112800	221013486	1666	1666	1666	1666	0
435	20240604	112700	221013486	1666	1666	1666	1666	0
436	20240604	112600	221013486	1666	1670	1670	1666	15747
437	20240604	112500	194765321	1678	1678	1678	1678	0
438	20240604	112400	194765321	1678	1678	1678	1678	1035
439	20240604	112300	193028591	1668	1672	1672	1668	15780
440	20240604	112200	166678569	1673	1679	1679	1673	11821
441	20240604	112100	146884453	1679	1679	1679	1679	0
442	20240604	112000	146884453	1679	1679	1679	1679	0
443	20240604	111900	146884453	1679	1679	1679	1679	0
444	20240604	111800	146884453	1679	1679	1679	1679	7
445	20240604	111700	146872700	1679	1679	1679	1679	10006
446	20240604	111600	130072626	1677	1677	1677	1677	0
447	20240604	111500	130072626	1677	1678	1678	1677	51
448	20240604	111400	129987049	1679	1679	1679	1679	380
449	20240604	111300	129349029	1678	1683	1683	1678	6282
450	20240604	111200	118802611	1683	1683	1683	1683	0
451	20240604	111100	118802611	1683	1683	1683	1683	1
452	20240604	111000	118800928	1683	1683	1683	1683	0
453	20240604	110900	118800928	1683	1683	1683	1683	0
454	20240604	110800	118800928	1683	1683	1683	1683	0
455	20240604	110700	118800928	1683	1683	1683	1683	0
456	20240604	110600	118800928	1683	1683	1683	1683	332
457	20240604	110500	118242172	1683	1683	1683	1683	0
458	20240604	110400	118242172	1683	1683	1683	1683	0
459	20240604	110300	118242172	1683	1683	1683	1683	1045
460	20240604	110200	116483437	1682	1682	1682	1682	0
461	20240604	110100	116483437	1682	1682	1682	1682	0
462	20240604	110000	116483437	1682	1682	1682	1682	0
463	20240604	105900	116483437	1682	1682	1682	1682	640
464	20240604	105800	115406957	1682	1682	1682	1682	0
465	20240604	105700	115406957	1682	1682	1682	1682	0
466	20240604	105600	115406957	1682	1681	1682	1681	719
467	20240604	105500	114198258	1680	1680	1680	1680	0
468	20240604	105400	114198258	1680	1681	1681	1680	12
469	20240604	105300	114178090	1681	1681	1681	1681	0
470	20240604	105200	114178090	1681	1681	1681	1681	4
471	20240604	105100	114171366	1680	1680	1680	1680	0
472	20240604	105000	114171366	1680	1680	1680	1680	0
473	20240604	104900	114171366	1680	1680	1680	1680	0
474	20240604	104800	114171366	1680	1680	1680	1680	42
475	20240604	104700	114100806	1680	1680	1680	1680	50
476	20240604	104600	114016806	1678	1678	1678	1678	51
477	20240604	104500	113931228	1680	1680	1680	1680	0
478	20240604	104400	113931228	1680	1680	1680	1680	29
479	20240604	104300	113882508	1680	1678	1680	1678	50
480	20240604	104200	113798588	1678	1678	1678	1678	0
481	20240604	104100	113798588	1678	1678	1678	1678	0
482	20240604	104000	113798588	1678	1678	1678	1678	30
483	20240604	103900	113748248	1679	1679	1679	1679	32
484	20240604	103800	113694520	1680	1680	1680	1680	0
485	20240604	103700	113694520	1680	1680	1680	1680	0
486	20240604	103600	113694520	1680	1680	1680	1680	274
487	20240604	103500	113234200	1681	1681	1681	1681	0
488	20240604	103400	113234200	1681	1681	1681	1681	0
489	20240604	103300	113234200	1681	1681	1681	1681	1000
490	20240604	103200	111553200	1681	1681	1681	1681	7
491	20240604	103100	111541433	1681	1681	1681	1681	0
492	20240604	103000	111541433	1681	1681	1681	1681	6
493	20240604	102900	111531347	1680	1680	1680	1680	1
494	20240604	102800	111529667	1680	1680	1680	1680	31
495	20240604	102700	111477587	1678	1678	1678	1678	0
496	20240604	102600	111477587	1678	1678	1678	1678	51
497	20240604	102500	111392009	1678	1678	1678	1678	0
498	20240604	102400	111392009	1678	1678	1678	1678	0
499	20240604	102300	111392009	1678	1679	1679	1678	5235
500	20240604	102200	102607654	1681	1681	1681	1681	1
501	20240604	102100	102605973	1681	1681	1681	1681	0
502	20240604	102000	102605973	1681	1681	1681	1681	1
503	20240604	101900	102604292	1681	1681	1681	1681	5
504	20240604	101800	102595887	1678	1678	1678	1678	0
505	20240604	101700	102595887	1678	1678	1678	1678	1
506	20240604	101600	102594209	1678	1678	1678	1678	51
507	20240604	101500	102508631	1678	1678	1678	1678	0
508	20240604	101400	102508631	1678	1678	1678	1678	0
509	20240604	101300	102508631	1678	1678	1678	1678	0
510	20240604	101200	102508631	1678	1678	1678	1678	3
511	20240604	101100	102503597	1681	1681	1681	1681	0
512	20240604	101000	102503597	1681	1681	1681	1681	24
513	20240604	100900	102463253	1681	1681	1681	1681	7
514	20240604	100800	102451486	1678	1678	1678	1678	0
515	20240604	100700	102451486	1678	1678	1678	1678	0
516	20240604	100600	102451486	1678	1679	1679	1678	170
517	20240604	100500	102166113	1681	1681	1681	1681	30
518	20240604	100400	102115683	1681	1681	1681	1681	0
519	20240604	100300	102115683	1681	1681	1681	1681	0
520	20240604	100200	102115683	1681	1681	1681	1681	151
521	20240604	100100	101861852	1681	1681	1681	1681	164
522	20240604	100000	101586168	1681	1681	1681	1681	0
523	20240604	095900	101586168	1681	1680	1681	1678	7018
524	20240604	095800	89802512	1680	1677	1680	1677	982
525	20240604	095700	88155169	1677	1677	1677	1676	28
526	20240604	095600	88108219	1677	1674	1677	1674	53
527	20240604	095500	88019491	1674	1677	1677	1674	51
528	20240604	095400	87934114	1677	1677	1677	1677	2
529	20240604	095300	87930760	1674	1674	1678	1674	1523
530	20240604	095200	85381254	1674	1675	1675	1674	104
531	20240604	095100	85207157	1674	1674	1674	1674	0
532	20240604	095000	85207157	1674	1676	1676	1674	1789
533	20240604	094900	82210957	1676	1676	1676	1676	50
534	20240604	094800	82127157	1676	1676	1676	1676	1675
535	20240604	094700	79319857	1676	1676	1676	1676	0
536	20240604	094600	79319857	1676	1678	1678	1676	51
537	20240604	094500	79234353	1679	1679	1679	1679	0
538	20240604	094400	79234353	1679	1679	1679	1679	0
539	20240604	094300	79234353	1679	1679	1679	1679	104
540	20240604	094200	79059737	1679	1679	1679	1679	0
541	20240604	094100	79059737	1679	1679	1679	1679	300
542	20240604	094000	78556037	1679	1679	1679	1679	15
543	20240604	093900	78530852	1676	1676	1676	1676	1
544	20240604	093800	78529176	1675	1675	1675	1675	1791
545	20240604	093700	75529251	1675	1675	1675	1675	6
546	20240604	093600	75519201	1675	1675	1675	1675	51
547	20240604	093500	75433776	1676	1676	1676	1676	0
548	20240604	093400	75433776	1676	1676	1676	1675	2167
549	20240604	093300	71802051	1676	1676	1676	1676	0
550	20240604	093200	71802051	1676	1675	1676	1675	1025
551	20240604	093100	70084277	1674	1674	1674	1674	0
552	20240604	093000	70084277	1674	1674	1674	1674	1
553	20240604	092900	70082603	1674	1676	1676	1674	5136
554	20240604	092800	61475762	1676	1679	1679	1676	631
555	20240604	092700	60417788	1680	1678	1680	1678	500
556	20240604	092600	59578578	1677	1677	1677	1677	51
557	20240604	092500	59493051	1677	1677	1677	1677	57
558	20240604	092400	59397462	1677	1677	1677	1677	582
559	20240604	092300	58421448	1677	1678	1678	1677	329
560	20240604	092200	57869590	1678	1679	1679	1678	233
561	20240604	092100	57478466	1679	1678	1679	1678	2135
562	20240604	092000	53893869	1678	1677	1678	1677	37
563	20240604	091900	53831795	1676	1676	1676	1676	559
564	20240604	091800	52894911	1676	1680	1680	1675	9626
565	20240604	091700	36737151	1679	1686	1686	1679	4900
566	20240604	091600	28508740	1687	1684	1687	1680	643
567	20240604	091500	27424553	1685	1685	1685	1685	0
568	20240604	091400	27424553	1685	1685	1685	1685	0
569	20240604	091300	27424553	1685	1685	1685	1685	0
570	20240604	091200	27424553	1685	1682	1685	1680	948
571	20240604	091100	25831473	1681	1681	1681	1681	0
572	20240604	091000	25831473	1681	1681	1681	1681	0
573	20240604	090900	25831473	1681	1681	1681	1681	234
574	20240604	090800	25438119	1681	1681	1681	1681	178
575	20240604	090700	25138901	1680	1680	1680	1679	270
576	20240604	090600	24685319	1680	1680	1680	1679	194
577	20240604	090500	24359473	1681	1683	1683	1680	834
578	20240604	090400	22957956	1694	1694	1694	1694	0
579	20240604	090300	22957956	1694	1694	1694	1694	150
580	20240604	090200	22703856	1694	1683	1695	1683	130
581	20240604	090100	22484592	1689	1693	1693	1689	501
582	20240604	090000	21637399	1694	1683	1695	1681	12850