KissMeData/003310/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	184000	287065164	1676	1676	1676	1676	863
3	20240529	183900	287065164	1676	1676	1676	1676	0
4	20240529	183800	287065164	1676	1676	1676	1676	0
5	20240529	183700	287065164	1676	1676	1676	1676	0
6	20240529	183600	287065164	1676	1676	1676	1676	0
7	20240529	183500	287065164	1676	1676	1676	1676	0
8	20240529	183400	287065164	1676	1676	1676	1676	0
9	20240529	183300	287065164	1676	1676	1676	1676	0
10	20240529	183200	287065164	1676	1676	1676	1676	0
11	20240529	183100	287065164	1676	1676	1676	1676	0
12	20240529	183000	287065164	1676	1676	1676	1676	0
13	20240529	182900	287065164	1676	1676	1676	1676	0
14	20240529	182800	287065164	1676	1676	1676	1676	0
15	20240529	182700	287065164	1676	1676	1676	1676	0
16	20240529	182600	287065164	1676	1676	1676	1676	0
17	20240529	182500	287065164	1676	1676	1676	1676	0
18	20240529	182400	287065164	1676	1676	1676	1676	0
19	20240529	182300	287065164	1676	1676	1676	1676	0
20	20240529	182200	287065164	1676	1676	1676	1676	0
21	20240529	182100	287065164	1676	1676	1676	1676	0
22	20240529	182000	287065164	1676	1676	1676	1676	0
23	20240529	181900	287065164	1676	1676	1676	1676	0
24	20240529	181800	287065164	1676	1676	1676	1676	0
25	20240529	181700	287065164	1676	1676	1676	1676	0
26	20240529	181600	287065164	1676	1676	1676	1676	0
27	20240529	181500	287065164	1676	1676	1676	1676	0
28	20240529	181400	287065164	1676	1676	1676	1676	0
29	20240529	181300	287065164	1676	1676	1676	1676	0
30	20240529	181200	287065164	1676	1676	1676	1676	0
31	20240529	181100	287065164	1676	1676	1676	1676	0
32	20240529	181000	287065164	1676	1676	1676	1676	863
33	20240529	180900	287065164	1676	1676	1676	1676	0
34	20240529	180800	287065164	1676	1676	1676	1676	0
35	20240529	180700	287065164	1676	1676	1676	1676	0
36	20240529	180600	287065164	1676	1676	1676	1676	0
37	20240529	180500	287065164	1676	1676	1676	1676	0
38	20240529	180400	287065164	1676	1676	1676	1676	0
39	20240529	180300	287065164	1676	1676	1676	1676	0
40	20240529	180200	287065164	1676	1676	1676	1676	0
41	20240529	180100	287065164	1676	1676	1676	1676	0
42	20240529	180000	287065164	1676	1676	1676	1676	0
43	20240529	175900	287065164	1676	1676	1676	1676	0
44	20240529	175800	287065164	1676	1676	1676	1676	0
45	20240529	175700	287065164	1676	1676	1676	1676	0
46	20240529	175600	287065164	1676	1676	1676	1676	0
47	20240529	175500	287065164	1676	1676	1676	1676	0
48	20240529	175400	287065164	1676	1676	1676	1676	0
49	20240529	175300	287065164	1676	1676	1676	1676	0
50	20240529	175200	287065164	1676	1676	1676	1676	0
51	20240529	175100	287065164	1676	1676	1676	1676	0
52	20240529	175000	287065164	1676	1676	1676	1676	0
53	20240529	174900	287065164	1676	1676	1676	1676	0
54	20240529	174800	287065164	1676	1676	1676	1676	0
55	20240529	174700	287065164	1676	1676	1676	1676	0
56	20240529	174600	287065164	1676	1676	1676	1676	0
57	20240529	174500	287065164	1676	1676	1676	1676	0
58	20240529	174400	287065164	1676	1676	1676	1676	0
59	20240529	174300	287065164	1676	1676	1676	1676	0
60	20240529	174200	287065164	1676	1676	1676	1676	0
61	20240529	174100	287065164	1676	1676	1676	1676	0
62	20240529	174000	287065164	1676	1676	1676	1676	863
63	20240529	173900	287065164	1676	1676	1676	1676	0
64	20240529	173800	287065164	1676	1676	1676	1676	0
65	20240529	173700	287065164	1676	1676	1676	1676	0
66	20240529	173600	287065164	1676	1676	1676	1676	0
67	20240529	173500	287065164	1676	1676	1676	1676	0
68	20240529	173400	287065164	1676	1676	1676	1676	0
69	20240529	173300	287065164	1676	1676	1676	1676	0
70	20240529	173200	287065164	1676	1676	1676	1676	0
71	20240529	173100	287065164	1676	1676	1676	1676	0
72	20240529	173000	287065164	1676	1676	1676	1676	0
73	20240529	172900	287065164	1676	1676	1676	1676	0
74	20240529	172800	287065164	1676	1676	1676	1676	0
75	20240529	172700	287065164	1676	1676	1676	1676	0
76	20240529	172600	287065164	1676	1676	1676	1676	0
77	20240529	172500	287065164	1676	1676	1676	1676	0
78	20240529	172400	287065164	1676	1676	1676	1676	0
79	20240529	172300	287065164	1676	1676	1676	1676	0
80	20240529	172200	287065164	1676	1676	1676	1676	0
81	20240529	172100	287065164	1676	1676	1676	1676	0
82	20240529	172000	287065164	1676	1676	1676	1676	0
83	20240529	171900	287065164	1676	1676	1676	1676	0
84	20240529	171800	287065164	1676	1676	1676	1676	0
85	20240529	171700	287065164	1676	1676	1676	1676	0
86	20240529	171600	287065164	1676	1676	1676	1676	0
87	20240529	171500	287065164	1676	1676	1676	1676	0
88	20240529	171400	287065164	1676	1676	1676	1676	0
89	20240529	171300	287065164	1676	1676	1676	1676	0
90	20240529	171200	287065164	1676	1676	1676	1676	0
91	20240529	171100	287065164	1676	1676	1676	1676	0
92	20240529	171000	287065164	1676	1676	1676	1676	863
93	20240529	170900	287065164	1676	1676	1676	1676	0
94	20240529	170800	287065164	1676	1676	1676	1676	0
95	20240529	170700	287065164	1676	1676	1676	1676	0
96	20240529	170600	287065164	1676	1676	1676	1676	0
97	20240529	170500	287065164	1676	1676	1676	1676	0
98	20240529	170400	287065164	1676	1676	1676	1676	0
99	20240529	170300	287065164	1676	1676	1676	1676	0
100	20240529	170200	287065164	1676	1676	1676	1676	0
101	20240529	170100	287065164	1676	1676	1676	1676	0
102	20240529	170000	287065164	1676	1676	1676	1676	0
103	20240529	165900	287065164	1676	1676	1676	1676	0
104	20240529	165800	287065164	1676	1676	1676	1676	0
105	20240529	165700	287065164	1676	1676	1676	1676	0
106	20240529	165600	287065164	1676	1676	1676	1676	0
107	20240529	165500	287065164	1676	1676	1676	1676	0
108	20240529	165400	287065164	1676	1676	1676	1676	0
109	20240529	165300	287065164	1676	1676	1676	1676	0
110	20240529	165200	287065164	1676	1676	1676	1676	0
111	20240529	165100	287065164	1676	1676	1676	1676	0
112	20240529	165000	287065164	1676	1676	1676	1676	0
113	20240529	164900	287065164	1676	1676	1676	1676	0
114	20240529	164800	287065164	1676	1676	1676	1676	0
115	20240529	164700	287065164	1676	1676	1676	1676	0
116	20240529	164600	287065164	1676	1676	1676	1676	0
117	20240529	164500	287065164	1676	1676	1676	1676	0
118	20240529	164400	287065164	1676	1676	1676	1676	0
119	20240529	164300	287065164	1676	1676	1676	1676	0
120	20240529	164200	287065164	1676	1676	1676	1676	0
121	20240529	164100	287065164	1676	1676	1676	1676	0
122	20240529	164000	287065164	1676	1676	1676	1676	863
123	20240529	163900	287065164	1676	1676	1676	1676	0
124	20240529	163800	287065164	1676	1676	1676	1676	0
125	20240529	163700	287065164	1676	1676	1676	1676	0
126	20240529	163600	287065164	1676	1676	1676	1676	0
127	20240529	163500	287065164	1676	1676	1676	1676	0
128	20240529	163400	287065164	1676	1676	1676	1676	0
129	20240529	163300	287065164	1676	1676	1676	1676	0
130	20240529	163200	287065164	1676	1676	1676	1676	0
131	20240529	163100	287065164	1676	1676	1676	1676	0
132	20240529	163000	287065164	1676	1676	1676	1676	0
133	20240529	162900	287065164	1676	1676	1676	1676	0
134	20240529	162800	287065164	1676	1676	1676	1676	0
135	20240529	162700	287065164	1676	1676	1676	1676	0
136	20240529	162600	287065164	1676	1676	1676	1676	0
137	20240529	162500	287065164	1676	1676	1676	1676	0
138	20240529	162400	287065164	1676	1676	1676	1676	0
139	20240529	162300	287065164	1676	1676	1676	1676	0
140	20240529	162200	287065164	1676	1676	1676	1676	0
141	20240529	162100	287065164	1676	1676	1676	1676	0
142	20240529	162000	287065164	1676	1676	1676	1676	0
143	20240529	161900	287065164	1676	1676	1676	1676	0
144	20240529	161800	287065164	1676	1676	1676	1676	0
145	20240529	161700	287065164	1676	1676	1676	1676	0
146	20240529	161600	287065164	1676	1676	1676	1676	0
147	20240529	161500	287065164	1676	1676	1676	1676	0
148	20240529	161400	287065164	1676	1676	1676	1676	0
149	20240529	161300	287065164	1676	1676	1676	1676	0
150	20240529	161200	287065164	1676	1676	1676	1676	0
151	20240529	161100	287065164	1676	1676	1676	1676	0
152	20240529	161000	287065164	1676	1676	1676	1676	863
153	20240529	160900	287065164	1676	1676	1676	1676	0
154	20240529	160800	287065164	1676	1676	1676	1676	0
155	20240529	160700	287065164	1676	1676	1676	1676	0
156	20240529	160600	287065164	1676	1676	1676	1676	0
157	20240529	160500	287065164	1676	1676	1676	1676	0
158	20240529	160400	287065164	1676	1676	1676	1676	0
159	20240529	160300	287065164	1676	1676	1676	1676	0
160	20240529	160200	287065164	1676	1676	1676	1676	0
161	20240529	160100	287065164	1676	1676	1676	1676	0
162	20240529	160000	287065164	1676	1676	1676	1676	0
163	20240529	155900	287065164	1676	1676	1676	1676	0
164	20240529	155800	287065164	1676	1676	1676	1676	0
165	20240529	155700	287065164	1676	1676	1676	1676	0
166	20240529	155600	287065164	1676	1676	1676	1676	0
167	20240529	155500	287065164	1676	1676	1676	1676	0
168	20240529	155400	287065164	1676	1676	1676	1676	0
169	20240529	155300	287065164	1676	1676	1676	1676	0
170	20240529	155200	287065164	1676	1676	1676	1676	0
171	20240529	155100	287065164	1676	1676	1676	1676	0
172	20240529	155000	287065164	1676	1676	1676	1676	0
173	20240529	154900	287065164	1676	1676	1676	1676	0
174	20240529	154800	287065164	1676	1676	1676	1676	0
175	20240529	154700	287065164	1676	1676	1676	1676	0
176	20240529	154600	287065164	1676	1676	1676	1676	0
177	20240529	154500	287065164	1676	1676	1676	1676	0
178	20240529	154400	287065164	1676	1676	1676	1676	0
179	20240529	154300	287065164	1676	1676	1676	1676	0
180	20240529	154200	287065164	1676	1676	1676	1676	0
181	20240529	154100	287065164	1676	1676	1676	1676	0
182	20240529	154000	287065164	1676	1676	1676	1676	863
183	20240529	153900	287065164	1676	1676	1676	1676	0
184	20240529	153800	287065164	1676	1676	1676	1676	0
185	20240529	153700	287065164	1676	1676	1676	1676	0
186	20240529	153600	287065164	1676	1676	1676	1676	0
187	20240529	153500	287065164	1676	1676	1676	1676	0
188	20240529	153400	287065164	1676	1676	1676	1676	0
189	20240529	153300	287065164	1676	1676	1676	1676	0
190	20240529	153200	287065164	1676	1676	1676	1676	0
191	20240529	153100	287065164	1676	1676	1676	1676	0
192	20240529	153000	287065164	1676	1676	1676	1676	863
193	20240529	152900	285618776	1676	1676	1676	1676	0
194	20240529	152800	285618776	1676	1676	1676	1676	0
195	20240529	152700	285618776	1676	1676	1676	1676	0
196	20240529	152600	285618776	1676	1676	1676	1676	0
197	20240529	152500	285618776	1676	1676	1676	1676	0
198	20240529	152400	285618776	1676	1676	1676	1676	0
199	20240529	152300	285618776	1676	1676	1676	1676	0
200	20240529	152200	285618776	1676	1676	1676	1676	0
201	20240529	152100	285618776	1676	1676	1676	1676	0
202	20240529	152000	285618776	1676	1676	1676	1676	0
203	20240529	151900	285618776	1676	1677	1677	1676	111
204	20240529	151800	285432730	1677	1677	1677	1677	1500
205	20240529	151700	282917230	1676	1677	1677	1676	637
206	20240529	151600	281849389	1677	1677	1677	1677	310
207	20240529	151500	281329519	1677	1677	1677	1677	0
208	20240529	151400	281329519	1677	1677	1677	1677	10
209	20240529	151300	281312749	1676	1676	1676	1676	430
210	20240529	151200	280592069	1676	1676	1676	1676	150
211	20240529	151100	280340669	1676	1676	1676	1676	10
212	20240529	151000	280323909	1676	1676	1676	1675	670
213	20240529	150900	279201004	1676	1676	1676	1676	0
214	20240529	150800	279201004	1676	1676	1676	1676	0
215	20240529	150700	279201004	1676	1676	1676	1676	600
216	20240529	150600	278195404	1676	1676	1676	1676	100
217	20240529	150500	278027804	1676	1676	1676	1676	14
218	20240529	150400	278004340	1675	1675	1675	1675	0
219	20240529	150300	278004340	1675	1675	1675	1675	0
220	20240529	150200	278004340	1675	1675	1675	1675	0
221	20240529	150100	278004340	1675	1675	1677	1675	8
222	20240529	150000	277990928	1675	1675	1675	1675	0
223	20240529	145900	277990928	1675	1675	1675	1675	80
224	20240529	145800	277856928	1675	1675	1675	1675	1000
225	20240529	145700	276181928	1674	1674	1674	1674	0
226	20240529	145600	276181928	1674	1674	1674	1674	0
227	20240529	145500	276181928	1674	1674	1674	1674	0
228	20240529	145400	276181928	1674	1676	1676	1674	700
229	20240529	145300	275010116	1677	1677	1677	1677	521
230	20240529	145200	274136399	1675	1675	1675	1675	0
231	20240529	145100	274136399	1675	1675	1675	1675	0
232	20240529	145000	274136399	1675	1675	1675	1675	0
233	20240529	144900	274136399	1675	1675	1675	1675	42
234	20240529	144800	274066049	1677	1675	1677	1675	3
235	20240529	144700	274061020	1675	1673	1675	1673	357
236	20240529	144600	273463639	1673	1677	1677	1671	15147
237	20240529	144500	248107401	1678	1678	1678	1678	100
238	20240529	144400	247939601	1678	1678	1678	1678	323
239	20240529	144300	247397607	1678	1679	1679	1678	2971
240	20240529	144200	242410462	1680	1680	1680	1680	1307
241	20240529	144100	240214702	1681	1681	1681	1681	2513
242	20240529	144000	235990349	1682	1682	1682	1682	100
243	20240529	143900	235822149	1682	1682	1682	1682	200
244	20240529	143800	235485749	1681	1683	1683	1681	7341
245	20240529	143700	223140878	1682	1682	1682	1682	0
246	20240529	143600	223140878	1682	1682	1682	1682	0
247	20240529	143500	223140878	1682	1682	1682	1682	0
248	20240529	143400	223140878	1682	1684	1684	1682	3406
249	20240529	143300	217409735	1684	1684	1684	1684	0
250	20240529	143200	217409735	1684	1684	1684	1684	0
251	20240529	143100	217409735	1684	1684	1684	1684	81
252	20240529	143000	217273331	1684	1684	1684	1684	1160
253	20240529	142900	215319891	1684	1687	1687	1684	4801
254	20240529	142800	207225326	1687	1687	1687	1687	0
255	20240529	142700	207225326	1687	1687	1687	1687	150
256	20240529	142600	206972276	1687	1687	1687	1687	500
257	20240529	142500	206128776	1688	1688	1688	1688	0
258	20240529	142400	206128776	1688	1688	1688	1688	10
259	20240529	142300	206111896	1688	1688	1688	1688	0
260	20240529	142200	206111896	1688	1688	1688	1688	601
261	20240529	142100	205097408	1690	1690	1690	1690	0
262	20240529	142000	205097408	1690	1690	1690	1690	6
263	20240529	141900	205087268	1689	1689	1689	1689	152
264	20240529	141800	204830540	1689	1689	1689	1689	0
265	20240529	141700	204830540	1689	1689	1689	1689	0
266	20240529	141600	204830540	1689	1689	1689	1689	0
267	20240529	141500	204830540	1689	1689	1689	1689	0
268	20240529	141400	204830540	1689	1689	1689	1689	66
269	20240529	141300	204719066	1690	1690	1690	1690	0
270	20240529	141200	204719066	1690	1690	1690	1690	1
271	20240529	141100	204717376	1688	1688	1688	1688	0
272	20240529	141000	204717376	1688	1688	1688	1688	0
273	20240529	140900	204717376	1688	1689	1689	1688	92
274	20240529	140800	204562053	1689	1689	1689	1689	0
275	20240529	140700	204562053	1689	1689	1689	1689	0
276	20240529	140600	204562053	1689	1689	1689	1689	78
277	20240529	140500	204430311	1691	1691	1691	1691	0
278	20240529	140400	204430311	1691	1691	1691	1691	0
279	20240529	140300	204430311	1691	1691	1691	1691	0
280	20240529	140200	204430311	1691	1691	1691	1691	0
281	20240529	140100	204430311	1691	1691	1691	1691	0
282	20240529	140000	204430311	1691	1691	1691	1691	1000
283	20240529	135900	202739311	1691	1691	1691	1691	0
284	20240529	135800	202739311	1691	1691	1691	1691	6
285	20240529	135700	202729165	1691	1691	1691	1691	0
286	20240529	135600	202729165	1691	1691	1691	1691	18
287	20240529	135500	202698727	1691	1691	1691	1691	9
288	20240529	135400	202683508	1692	1692	1692	1692	10
289	20240529	135300	202666588	1692	1692	1692	1692	10
290	20240529	135200	202649668	1692	1692	1692	1692	10
291	20240529	135100	202632748	1692	1692	1692	1692	10
292	20240529	135000	202615828	1692	1692	1692	1692	10
293	20240529	134900	202598908	1692	1692	1692	1692	10
294	20240529	134800	202581988	1692	1692	1692	1692	10
295	20240529	134700	202565068	1692	1692	1692	1692	10
296	20240529	134600	202548148	1692	1692	1692	1692	10
297	20240529	134500	202531228	1692	1691	1692	1691	145
298	20240529	134400	202286024	1691	1691	1691	1691	1010
299	20240529	134300	200578114	1691	1691	1691	1691	10
300	20240529	134200	200561204	1691	1691	1691	1691	10
301	20240529	134100	200544294	1691	1691	1691	1691	10
302	20240529	134000	200527384	1691	1691	1691	1691	10
303	20240529	133900	200510474	1691	1691	1691	1691	10
304	20240529	133800	200493564	1691	1691	1691	1691	10
305	20240529	133700	200476654	1691	1691	1691	1691	10
306	20240529	133600	200459744	1688	1689	1689	1687	1607
307	20240529	133500	197748118	1690	1690	1690	1690	0
308	20240529	133400	197748118	1690	1690	1690	1690	10
309	20240529	133300	197731218	1692	1691	1692	1691	100
310	20240529	133200	197562099	1691	1691	1691	1691	1
311	20240529	133100	197560408	1687	1687	1687	1687	0
312	20240529	133000	197560408	1687	1687	1687	1687	7050
313	20240529	132900	185667058	1687	1687	1687	1687	0
314	20240529	132800	185667058	1687	1687	1687	1687	0
315	20240529	132700	185667058	1687	1687	1687	1687	0
316	20240529	132600	185667058	1687	1687	1687	1687	1000
317	20240529	132500	183980058	1687	1687	1687	1687	0
318	20240529	132400	183980058	1687	1689	1689	1687	28851
319	20240529	132300	135256921	1689	1689	1689	1689	204
320	20240529	132200	134912365	1690	1690	1690	1690	0
321	20240529	132100	134912365	1690	1690	1690	1690	2845
322	20240529	132000	130104315	1690	1690	1690	1690	0
323	20240529	131900	130104315	1690	1690	1690	1690	0
324	20240529	131800	130104315	1690	1690	1690	1690	0
325	20240529	131700	130104315	1690	1690	1690	1690	1455
326	20240529	131600	127645365	1690	1690	1690	1690	0
327	20240529	131500	127645365	1690	1690	1690	1690	0
328	20240529	131400	127645365	1690	1690	1690	1690	0
329	20240529	131300	127645365	1690	1690	1690	1690	0
330	20240529	131200	127645365	1690	1690	1690	1690	0
331	20240529	131100	127645365	1690	1690	1690	1690	0
332	20240529	131000	127645365	1690	1693	1693	1690	1045
333	20240529	130900	125879210	1693	1693	1693	1693	0
334	20240529	130800	125879210	1693	1693	1693	1693	0
335	20240529	130700	125879210	1693	1693	1693	1693	1
336	20240529	130600	125877517	1690	1690	1690	1690	0
337	20240529	130500	125877517	1690	1692	1692	1690	295
338	20240529	130400	125378891	1693	1693	1693	1693	0
339	20240529	130300	125378891	1693	1693	1693	1693	0
340	20240529	130200	125378891	1693	1693	1693	1693	0
341	20240529	130100	125378891	1693	1693	1693	1693	4
342	20240529	130000	125372119	1690	1690	1690	1690	0
343	20240529	125900	125372119	1690	1690	1691	1690	2096
344	20240529	125800	121829878	1690	1691	1691	1690	5159
345	20240529	125700	113111054	1691	1691	1691	1691	0
346	20240529	125600	113111054	1691	1691	1691	1691	0
347	20240529	125500	113111054	1691	1691	1691	1691	2094
348	20240529	125400	109570100	1691	1692	1692	1691	460
349	20240529	125300	108792234	1692	1692	1692	1692	0
350	20240529	125200	108792234	1692	1692	1692	1692	0
351	20240529	125100	108792234	1692	1692	1692	1692	500
352	20240529	125000	107946234	1692	1692	1692	1692	11000
353	20240529	124900	89334234	1692	1692	1692	1692	0
354	20240529	124800	89334234	1692	1692	1692	1692	0
355	20240529	124700	89334234	1692	1692	1692	1692	333
356	20240529	124600	88770798	1692	1692	1692	1692	0
357	20240529	124500	88770798	1692	1692	1692	1692	36
358	20240529	124400	88709886	1692	1692	1692	1692	0
359	20240529	124300	88709886	1692	1692	1692	1692	0
360	20240529	124200	88709886	1692	1692	1692	1692	40
361	20240529	124100	88642206	1693	1693	1693	1693	0
362	20240529	124000	88642206	1693	1693	1693	1693	0
363	20240529	123900	88642206	1693	1693	1693	1693	0
364	20240529	123800	88642206	1693	1693	1693	1693	711
365	20240529	123700	87438483	1693	1693	1693	1693	885
366	20240529	123600	85940178	1693	1693	1693	1693	0
367	20240529	123500	85940178	1693	1693	1693	1693	0
368	20240529	123400	85940178	1693	1693	1693	1693	0
369	20240529	123300	85940178	1693	1693	1693	1693	1
370	20240529	123200	85938485	1693	1693	1693	1693	0
371	20240529	123100	85938485	1693	1693	1693	1693	0
372	20240529	123000	85938485	1693	1693	1693	1693	114
373	20240529	122900	85745483	1693	1693	1693	1693	120
374	20240529	122800	85542323	1694	1694	1694	1694	0
375	20240529	122700	85542323	1694	1694	1694	1694	0
376	20240529	122600	85542323	1694	1694	1694	1694	0
377	20240529	122500	85542323	1694	1694	1694	1694	0
378	20240529	122400	85542323	1694	1694	1694	1694	0
379	20240529	122300	85542323	1694	1694	1694	1694	716
380	20240529	122200	84329419	1695	1695	1695	1695	1
381	20240529	122100	84327724	1695	1695	1695	1695	0
382	20240529	122000	84327724	1695	1695	1695	1695	2
383	20240529	121900	84324334	1695	1694	1695	1694	11
384	20240529	121800	84305692	1694	1694	1694	1694	1
385	20240529	121700	84303998	1695	1695	1695	1695	0
386	20240529	121600	84303998	1695	1695	1695	1695	0
387	20240529	121500	84303998	1695	1695	1695	1695	0
388	20240529	121400	84303998	1695	1695	1695	1695	0
389	20240529	121300	84303998	1695	1695	1695	1695	0
390	20240529	121200	84303998	1695	1695	1695	1695	0
391	20240529	121100	84303998	1695	1695	1695	1695	0
392	20240529	121000	84303998	1695	1695	1695	1695	721
393	20240529	120900	83081903	1695	1695	1695	1695	0
394	20240529	120800	83081903	1695	1695	1695	1695	0
395	20240529	120700	83081903	1695	1695	1695	1695	0
396	20240529	120600	83081903	1695	1695	1695	1695	0
397	20240529	120500	83081903	1695	1695	1695	1695	5
398	20240529	120400	83073428	1695	1695	1695	1695	73
399	20240529	120300	82949693	1695	1695	1695	1695	0
400	20240529	120200	82949693	1695	1695	1695	1695	206
401	20240529	120100	82600523	1695	1695	1695	1695	0
402	20240529	120000	82600523	1695	1695	1695	1695	0
403	20240529	115900	82600523	1695	1695	1695	1695	0
404	20240529	115800	82600523	1695	1695	1695	1695	0
405	20240529	115700	82600523	1695	1695	1695	1695	0
406	20240529	115600	82600523	1695	1695	1695	1695	37
407	20240529	115500	82537808	1696	1696	1696	1696	0
408	20240529	115400	82537808	1696	1696	1696	1696	19
409	20240529	115300	82505584	1696	1697	1697	1696	400
410	20240529	115200	81827183	1698	1698	1698	1698	0
411	20240529	115100	81827183	1698	1698	1698	1698	1
412	20240529	115000	81825485	1699	1699	1699	1699	9
413	20240529	114900	81810194	1699	1699	1699	1699	50
414	20240529	114800	81725244	1699	1699	1699	1699	0
415	20240529	114700	81725244	1699	1699	1699	1699	0
416	20240529	114600	81725244	1699	1699	1699	1699	0
417	20240529	114500	81725244	1699	1699	1699	1699	0
418	20240529	114400	81725244	1699	1699	1699	1699	0
419	20240529	114300	81725244	1699	1699	1699	1699	1
420	20240529	114200	81723545	1699	1699	1699	1699	0
421	20240529	114100	81723545	1699	1699	1699	1699	1536
422	20240529	114000	79113881	1700	1700	1700	1700	1000
423	20240529	113900	77413881	1699	1699	1699	1699	0
424	20240529	113800	77413881	1699	1699	1699	1699	0
425	20240529	113700	77413881	1699	1699	1699	1699	83
426	20240529	113600	77272864	1699	1699	1699	1699	0
427	20240529	113500	77272864	1699	1699	1699	1699	0
428	20240529	113400	77272864	1699	1699	1699	1699	0
429	20240529	113300	77272864	1699	1699	1699	1699	0
430	20240529	113200	77272864	1699	1699	1699	1699	0
431	20240529	113100	77272864	1699	1699	1699	1699	0
432	20240529	113000	77272864	1699	1699	1699	1699	0
433	20240529	112900	77272864	1699	1699	1699	1699	0
434	20240529	112800	77272864	1699	1699	1699	1699	0
435	20240529	112700	77272864	1699	1699	1700	1699	818
436	20240529	112600	75882965	1700	1700	1700	1700	3171
437	20240529	112500	70492265	1699	1699	1699	1699	0
438	20240529	112400	70492265	1699	1699	1699	1699	1359
439	20240529	112300	68183324	1699	1699	1699	1699	1
440	20240529	112200	68181625	1699	1699	1699	1699	10
441	20240529	112100	68164635	1699	1699	1699	1699	100
442	20240529	112000	67994735	1699	1699	1699	1699	0
443	20240529	111900	67994735	1699	1699	1699	1699	0
444	20240529	111800	67994735	1699	1697	1699	1697	1600
445	20240529	111700	65277769	1696	1696	1696	1696	84
446	20240529	111600	65135305	1697	1697	1697	1697	1
447	20240529	111500	65133608	1697	1697	1697	1697	1
448	20240529	111400	65131911	1696	1696	1696	1696	1
449	20240529	111300	65130215	1696	1696	1696	1696	100
450	20240529	111200	64960615	1697	1697	1697	1697	0
451	20240529	111100	64960615	1697	1697	1697	1697	0
452	20240529	111000	64960615	1697	1697	1697	1697	0
453	20240529	110900	64960615	1697	1697	1697	1697	0
454	20240529	110800	64960615	1697	1697	1697	1697	390
455	20240529	110700	64298785	1695	1695	1695	1695	84
456	20240529	110600	64156405	1697	1697	1697	1697	30
457	20240529	110500	64105495	1697	1697	1697	1697	0
458	20240529	110400	64105495	1697	1697	1697	1695	14
459	20240529	110300	64081739	1697	1697	1697	1697	5
460	20240529	110200	64073254	1697	1697	1697	1697	0
461	20240529	110100	64073254	1697	1697	1697	1697	300
462	20240529	110000	63564154	1697	1697	1697	1697	952
463	20240529	105900	61948610	1697	1697	1697	1697	6
464	20240529	105800	61938428	1695	1695	1695	1695	0
465	20240529	105700	61938428	1695	1695	1695	1695	84
466	20240529	105600	61796048	1697	1697	1697	1697	0
467	20240529	105500	61796048	1697	1697	1697	1697	0
468	20240529	105400	61796048	1697	1697	1697	1697	0
469	20240529	105300	61796048	1697	1697	1697	1697	0
470	20240529	105200	61796048	1697	1697	1697	1697	10
471	20240529	105100	61779078	1697	1697	1697	1697	5
472	20240529	105000	61770593	1697	1697	1697	1697	5
473	20240529	104900	61762108	1694	1694	1694	1694	10
474	20240529	104800	61745168	1694	1694	1694	1694	0
475	20240529	104700	61745168	1694	1694	1694	1694	84
476	20240529	104600	61602872	1694	1694	1694	1694	0
477	20240529	104500	61602872	1694	1694	1694	1694	0
478	20240529	104400	61602872	1694	1694	1694	1694	0
479	20240529	104300	61602872	1694	1694	1694	1694	0
480	20240529	104200	61602872	1694	1694	1694	1694	0
481	20240529	104100	61602872	1694	1694	1694	1694	0
482	20240529	104000	61602872	1694	1694	1694	1694	0
483	20240529	103900	61602872	1694	1694	1694	1694	1
484	20240529	103800	61601178	1694	1694	1694	1694	0
485	20240529	103700	61601178	1694	1695	1695	1694	84
486	20240529	103600	61458870	1695	1695	1695	1695	10
487	20240529	103500	61441920	1695	1694	1695	1694	187
488	20240529	103400	61124975	1695	1695	1695	1695	101
489	20240529	103300	60953780	1695	1695	1695	1695	100
490	20240529	103200	60784280	1695	1695	1695	1695	0
491	20240529	103100	60784280	1695	1695	1695	1695	0
492	20240529	103000	60784280	1695	1695	1695	1695	0
493	20240529	102900	60784280	1695	1695	1695	1695	0
494	20240529	102800	60784280	1695	1695	1695	1695	100
495	20240529	102700	60614780	1694	1695	1695	1694	234
496	20240529	102600	60218234	1695	1695	1695	1695	0
497	20240529	102500	60218234	1695	1695	1695	1695	1
498	20240529	102400	60216539	1694	1694	1694	1694	41
499	20240529	102300	60147085	1693	1693	1693	1693	338
500	20240529	102200	59574851	1693	1693	1693	1693	0
501	20240529	102100	59574851	1693	1693	1693	1693	0
502	20240529	102000	59574851	1693	1693	1693	1693	0
503	20240529	101900	59574851	1693	1693	1693	1693	12
504	20240529	101800	59554535	1691	1691	1691	1691	1
505	20240529	101700	59552844	1691	1691	1691	1691	84
506	20240529	101600	59410800	1693	1693	1693	1693	30
507	20240529	101500	59360010	1693	1693	1693	1693	5
508	20240529	101400	59351545	1694	1694	1694	1694	0
509	20240529	101300	59351545	1694	1694	1694	1694	0
510	20240529	101200	59351545	1694	1694	1694	1694	0
511	20240529	101100	59351545	1694	1694	1694	1694	2
512	20240529	101000	59348157	1691	1691	1691	1691	0
513	20240529	100900	59348157	1691	1691	1691	1691	0
514	20240529	100800	59348157	1691	1692	1692	1691	613
515	20240529	100700	58311560	1692	1692	1692	1692	84
516	20240529	100600	58169432	1692	1692	1692	1692	0
517	20240529	100500	58169432	1692	1692	1692	1692	25
518	20240529	100400	58127132	1692	1692	1692	1692	0
519	20240529	100300	58127132	1692	1692	1692	1692	0
520	20240529	100200	58127132	1692	1692	1692	1692	1180
521	20240529	100100	56130572	1692	1692	1692	1692	25
522	20240529	100000	56088272	1692	1692	1692	1692	0
523	20240529	095900	56088272	1692	1692	1692	1692	1
524	20240529	095800	56086580	1691	1692	1692	1691	302
525	20240529	095700	55575897	1691	1691	1692	1691	1863
526	20240529	095600	52425562	1691	1690	1691	1690	67
527	20240529	095500	52312322	1691	1691	1691	1691	418
528	20240529	095400	51605484	1692	1691	1692	1691	337
529	20240529	095300	51035614	1691	1691	1691	1691	0
530	20240529	095200	51035614	1691	1691	1691	1691	4696
531	20240529	095100	43094678	1692	1691	1692	1691	4
532	20240529	095000	43087913	1691	1691	1691	1691	0
533	20240529	094900	43087913	1691	1691	1691	1691	0
534	20240529	094800	43087913	1691	1691	1691	1691	100
535	20240529	094700	42918813	1691	1691	1691	1691	3500
536	20240529	094600	37000313	1691	1691	1691	1691	1599
537	20240529	094500	34296404	1692	1692	1692	1692	0
538	20240529	094400	34296404	1692	1692	1692	1692	1
539	20240529	094300	34294712	1692	1692	1692	1692	0
540	20240529	094200	34294712	1692	1692	1692	1692	0
541	20240529	094100	34294712	1692	1692	1692	1692	0
542	20240529	094000	34294712	1692	1691	1692	1691	385
543	20240529	093900	33643667	1691	1691	1691	1691	80
544	20240529	093800	33508387	1691	1691	1691	1691	0
545	20240529	093700	33508387	1691	1691	1691	1691	1002
546	20240529	093600	31814005	1692	1692	1692	1692	6763
547	20240529	093500	20371009	1692	1692	1692	1692	0
548	20240529	093400	20371009	1692	1692	1692	1692	0
549	20240529	093300	20371009	1692	1692	1692	1692	0
550	20240529	093200	20371009	1692	1694	1694	1692	2
551	20240529	093100	20367623	1693	1693	1693	1693	2
552	20240529	093000	20364237	1692	1692	1692	1692	0
553	20240529	092900	20364237	1692	1692	1692	1692	35
554	20240529	092800	20305017	1692	1692	1692	1692	0
555	20240529	092700	20305017	1692	1692	1692	1692	0
556	20240529	092600	20305017	1692	1692	1692	1692	591
557	20240529	092500	19305045	1692	1692	1692	1692	0
558	20240529	092400	19305045	1692	1692	1692	1692	325
559	20240529	092300	18755145	1691	1691	1691	1691	0
560	20240529	092200	18755145	1691	1691	1691	1691	9
561	20240529	092100	18739926	1691	1691	1691	1691	113
562	20240529	092000	18548843	1691	1691	1691	1691	19
563	20240529	091900	18516714	1691	1691	1691	1691	491
564	20240529	091800	17686433	1691	1691	1691	1691	210
565	20240529	091700	17331323	1691	1691	1691	1691	2
566	20240529	091600	17327941	1692	1692	1692	1692	0
567	20240529	091500	17327941	1692	1692	1692	1692	604
568	20240529	091400	16305973	1691	1694	1694	1691	1613
569	20240529	091300	13578371	1694	1694	1694	1694	1
570	20240529	091200	13576677	1691	1692	1694	1691	2464
571	20240529	091100	9410048	1694	1694	1694	1694	1
572	20240529	091000	9408354	1694	1695	1695	1694	219
573	20240529	090900	9037367	1695	1695	1695	1695	100
574	20240529	090800	8867867	1696	1696	1696	1696	1
575	20240529	090700	8866171	1691	1691	1696	1691	87
576	20240529	090600	8719049	1691	1696	1696	1691	3
577	20240529	090500	8713971	1696	1696	1696	1696	41
578	20240529	090400	8644435	1691	1694	1694	1691	1253
579	20240529	090300	6523622	1697	1694	1697	1694	113
580	20240529	090200	6332191	1694	1694	1695	1694	80
581	20240529	090100	6196670	1699	1699	1699	1699	1
582	20240529	090000	6194971	1691	1695	1700	1691	3514