KissMeData/033250/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191600	715053165	1676	1676	1676	1676	4693
3	20240605	191500	715053165	1676	1676	1676	1676	0
4	20240605	191400	715053165	1676	1676	1676	1676	0
5	20240605	191300	715053165	1676	1676	1676	1676	0
6	20240605	191200	715053165	1676	1676	1676	1676	0
7	20240605	191100	715053165	1676	1676	1676	1676	0
8	20240605	191000	715053165	1676	1676	1676	1676	0
9	20240605	190900	715053165	1676	1676	1676	1676	0
10	20240605	190800	715053165	1676	1676	1676	1676	0
11	20240605	190700	715053165	1676	1676	1676	1676	0
12	20240605	190600	715053165	1676	1676	1676	1676	0
13	20240605	190500	715053165	1676	1676	1676	1676	0
14	20240605	190400	715053165	1676	1676	1676	1676	0
15	20240605	190300	715053165	1676	1676	1676	1676	0
16	20240605	190200	715053165	1676	1676	1676	1676	0
17	20240605	190100	715053165	1676	1676	1676	1676	0
18	20240605	190000	715053165	1676	1676	1676	1676	0
19	20240605	185900	715053165	1676	1676	1676	1676	0
20	20240605	185800	715053165	1676	1676	1676	1676	0
21	20240605	185700	715053165	1676	1676	1676	1676	0
22	20240605	185600	715053165	1676	1676	1676	1676	0
23	20240605	185500	715053165	1676	1676	1676	1676	0
24	20240605	185400	715053165	1676	1676	1676	1676	0
25	20240605	185300	715053165	1676	1676	1676	1676	0
26	20240605	185200	715053165	1676	1676	1676	1676	0
27	20240605	185100	715053165	1676	1676	1676	1676	0
28	20240605	185000	715053165	1676	1676	1676	1676	0
29	20240605	184900	715053165	1676	1676	1676	1676	0
30	20240605	184800	715053165	1676	1676	1676	1676	0
31	20240605	184700	715053165	1676	1676	1676	1676	0
32	20240605	184600	715053165	1676	1676	1676	1676	4693
33	20240605	184500	715053165	1676	1676	1676	1676	0
34	20240605	184400	715053165	1676	1676	1676	1676	0
35	20240605	184300	715053165	1676	1676	1676	1676	0
36	20240605	184200	715053165	1676	1676	1676	1676	0
37	20240605	184100	715053165	1676	1676	1676	1676	0
38	20240605	184000	715053165	1676	1676	1676	1676	0
39	20240605	183900	715053165	1676	1676	1676	1676	0
40	20240605	183800	715053165	1676	1676	1676	1676	0
41	20240605	183700	715053165	1676	1676	1676	1676	0
42	20240605	183600	715053165	1676	1676	1676	1676	0
43	20240605	183500	715053165	1676	1676	1676	1676	0
44	20240605	183400	715053165	1676	1676	1676	1676	0
45	20240605	183300	715053165	1676	1676	1676	1676	0
46	20240605	183200	715053165	1676	1676	1676	1676	0
47	20240605	183100	715053165	1676	1676	1676	1676	0
48	20240605	183000	715053165	1676	1676	1676	1676	0
49	20240605	182900	715053165	1676	1676	1676	1676	0
50	20240605	182800	715053165	1676	1676	1676	1676	0
51	20240605	182700	715053165	1676	1676	1676	1676	0
52	20240605	182600	715053165	1676	1676	1676	1676	0
53	20240605	182500	715053165	1676	1676	1676	1676	0
54	20240605	182400	715053165	1676	1676	1676	1676	0
55	20240605	182300	715053165	1676	1676	1676	1676	0
56	20240605	182200	715053165	1676	1676	1676	1676	0
57	20240605	182100	715053165	1676	1676	1676	1676	0
58	20240605	182000	715053165	1676	1676	1676	1676	0
59	20240605	181900	715053165	1676	1676	1676	1676	0
60	20240605	181800	715053165	1676	1676	1676	1676	0
61	20240605	181700	715053165	1676	1676	1676	1676	0
62	20240605	181600	715053165	1676	1676	1676	1676	4693
63	20240605	181500	715053165	1676	1676	1676	1676	0
64	20240605	181400	715053165	1676	1676	1676	1676	0
65	20240605	181300	715053165	1676	1676	1676	1676	0
66	20240605	181200	715053165	1676	1676	1676	1676	0
67	20240605	181100	715053165	1676	1676	1676	1676	0
68	20240605	181000	715053165	1676	1676	1676	1676	0
69	20240605	180900	715053165	1676	1676	1676	1676	0
70	20240605	180800	715053165	1676	1676	1676	1676	0
71	20240605	180700	715053165	1676	1676	1676	1676	0
72	20240605	180600	715053165	1676	1676	1676	1676	0
73	20240605	180500	715053165	1676	1676	1676	1676	0
74	20240605	180400	715053165	1676	1676	1676	1676	0
75	20240605	180300	715053165	1676	1676	1676	1676	0
76	20240605	180200	715053165	1676	1676	1676	1676	0
77	20240605	180100	715053165	1676	1676	1676	1676	0
78	20240605	180000	715053165	1676	1676	1676	1676	0
79	20240605	175900	715053165	1676	1676	1676	1676	0
80	20240605	175800	715053165	1676	1676	1676	1676	0
81	20240605	175700	715053165	1676	1676	1676	1676	0
82	20240605	175600	715053165	1676	1676	1676	1676	0
83	20240605	175500	715053165	1676	1676	1676	1676	0
84	20240605	175400	715053165	1676	1676	1676	1676	0
85	20240605	175300	715053165	1676	1676	1676	1676	0
86	20240605	175200	715053165	1676	1676	1676	1676	0
87	20240605	175100	715053165	1676	1676	1676	1676	0
88	20240605	175000	715053165	1676	1676	1676	1676	0
89	20240605	174900	715053165	1676	1676	1676	1676	0
90	20240605	174800	715053165	1676	1676	1676	1676	0
91	20240605	174700	715053165	1676	1676	1676	1676	0
92	20240605	174600	715053165	1676	1676	1676	1676	4693
93	20240605	174500	715053165	1676	1676	1676	1676	0
94	20240605	174400	715053165	1676	1676	1676	1676	0
95	20240605	174300	715053165	1676	1676	1676	1676	0
96	20240605	174200	715053165	1676	1676	1676	1676	0
97	20240605	174100	715053165	1676	1676	1676	1676	0
98	20240605	174000	715053165	1676	1676	1676	1676	0
99	20240605	173900	715053165	1676	1676	1676	1676	0
100	20240605	173800	715053165	1676	1676	1676	1676	0
101	20240605	173700	715053165	1676	1676	1676	1676	0
102	20240605	173600	715053165	1676	1676	1676	1676	0
103	20240605	173500	715053165	1676	1676	1676	1676	0
104	20240605	173400	715053165	1676	1676	1676	1676	0
105	20240605	173300	715053165	1676	1676	1676	1676	0
106	20240605	173200	715053165	1676	1676	1676	1676	0
107	20240605	173100	715053165	1676	1676	1676	1676	0
108	20240605	173000	715053165	1676	1676	1676	1676	0
109	20240605	172900	715053165	1676	1676	1676	1676	0
110	20240605	172800	715053165	1676	1676	1676	1676	0
111	20240605	172700	715053165	1676	1676	1676	1676	0
112	20240605	172600	715053165	1676	1676	1676	1676	0
113	20240605	172500	715053165	1676	1676	1676	1676	0
114	20240605	172400	715053165	1676	1676	1676	1676	0
115	20240605	172300	715053165	1676	1676	1676	1676	0
116	20240605	172200	715053165	1676	1676	1676	1676	0
117	20240605	172100	715053165	1676	1676	1676	1676	0
118	20240605	172000	715053165	1676	1676	1676	1676	0
119	20240605	171900	715053165	1676	1676	1676	1676	0
120	20240605	171800	715053165	1676	1676	1676	1676	0
121	20240605	171700	715053165	1676	1676	1676	1676	0
122	20240605	171600	715053165	1676	1676	1676	1676	4693
123	20240605	171500	715053165	1676	1676	1676	1676	0
124	20240605	171400	715053165	1676	1676	1676	1676	0
125	20240605	171300	715053165	1676	1676	1676	1676	0
126	20240605	171200	715053165	1676	1676	1676	1676	0
127	20240605	171100	715053165	1676	1676	1676	1676	0
128	20240605	171000	715053165	1676	1676	1676	1676	0
129	20240605	170900	715053165	1676	1676	1676	1676	0
130	20240605	170800	715053165	1676	1676	1676	1676	0
131	20240605	170700	715053165	1676	1676	1676	1676	0
132	20240605	170600	715053165	1676	1676	1676	1676	0
133	20240605	170500	715053165	1676	1676	1676	1676	0
134	20240605	170400	715053165	1676	1676	1676	1676	0
135	20240605	170300	715053165	1676	1676	1676	1676	0
136	20240605	170200	715053165	1676	1676	1676	1676	0
137	20240605	170100	715053165	1676	1676	1676	1676	0
138	20240605	170000	715053165	1676	1676	1676	1676	0
139	20240605	165900	715053165	1676	1676	1676	1676	0
140	20240605	165800	715053165	1676	1676	1676	1676	0
141	20240605	165700	715053165	1676	1676	1676	1676	0
142	20240605	165600	715053165	1676	1676	1676	1676	0
143	20240605	165500	715053165	1676	1676	1676	1676	0
144	20240605	165400	715053165	1676	1676	1676	1676	0
145	20240605	165300	715053165	1676	1676	1676	1676	0
146	20240605	165200	715053165	1676	1676	1676	1676	0
147	20240605	165100	715053165	1676	1676	1676	1676	0
148	20240605	165000	715053165	1676	1676	1676	1676	0
149	20240605	164900	715053165	1676	1676	1676	1676	0
150	20240605	164800	715053165	1676	1676	1676	1676	0
151	20240605	164700	715053165	1676	1676	1676	1676	0
152	20240605	164600	715053165	1676	1676	1676	1676	4693
153	20240605	164500	715053165	1676	1676	1676	1676	0
154	20240605	164400	715053165	1676	1676	1676	1676	0
155	20240605	164300	715053165	1676	1676	1676	1676	0
156	20240605	164200	715053165	1676	1676	1676	1676	0
157	20240605	164100	715053165	1676	1676	1676	1676	0
158	20240605	164000	715053165	1676	1676	1676	1676	0
159	20240605	163900	715053165	1676	1676	1676	1676	0
160	20240605	163800	715053165	1676	1676	1676	1676	0
161	20240605	163700	715053165	1676	1676	1676	1676	0
162	20240605	163600	715053165	1676	1676	1676	1676	0
163	20240605	163500	715053165	1676	1676	1676	1676	0
164	20240605	163400	715053165	1676	1676	1676	1676	0
165	20240605	163300	715053165	1676	1676	1676	1676	0
166	20240605	163200	715053165	1676	1676	1676	1676	0
167	20240605	163100	715053165	1676	1676	1676	1676	0
168	20240605	163000	715053165	1676	1676	1676	1676	0
169	20240605	162900	715053165	1676	1676	1676	1676	0
170	20240605	162800	715053165	1676	1676	1676	1676	0
171	20240605	162700	715053165	1676	1676	1676	1676	0
172	20240605	162600	715053165	1676	1676	1676	1676	0
173	20240605	162500	715053165	1676	1676	1676	1676	0
174	20240605	162400	715053165	1676	1676	1676	1676	0
175	20240605	162300	715053165	1676	1676	1676	1676	0
176	20240605	162200	715053165	1676	1676	1676	1676	0
177	20240605	162100	715053165	1676	1676	1676	1676	0
178	20240605	162000	715053165	1676	1676	1676	1676	0
179	20240605	161900	715053165	1676	1676	1676	1676	0
180	20240605	161800	715053165	1676	1676	1676	1676	0
181	20240605	161700	715053165	1676	1676	1676	1676	0
182	20240605	161600	715053165	1676	1676	1676	1676	4693
183	20240605	161500	715053165	1676	1676	1676	1676	0
184	20240605	161400	715053165	1676	1676	1676	1676	0
185	20240605	161300	715053165	1676	1676	1676	1676	0
186	20240605	161200	715053165	1676	1676	1676	1676	0
187	20240605	161100	715053165	1676	1676	1676	1676	0
188	20240605	161000	715053165	1676	1676	1676	1676	0
189	20240605	160900	715053165	1676	1676	1676	1676	0
190	20240605	160800	715053165	1676	1676	1676	1676	0
191	20240605	160700	715053165	1676	1676	1676	1676	0
192	20240605	160600	715053165	1676	1676	1676	1676	0
193	20240605	160500	715053165	1676	1676	1676	1676	0
194	20240605	160400	715053165	1676	1676	1676	1676	0
195	20240605	160300	715053165	1676	1676	1676	1676	0
196	20240605	160200	715053165	1676	1676	1676	1676	0
197	20240605	160100	715053165	1676	1676	1676	1676	0
198	20240605	160000	715053165	1676	1676	1676	1676	0
199	20240605	155900	715053165	1676	1676	1676	1676	0
200	20240605	155800	715053165	1676	1676	1676	1676	0
201	20240605	155700	715053165	1676	1676	1676	1676	0
202	20240605	155600	715053165	1676	1676	1676	1676	0
203	20240605	155500	715053165	1676	1676	1676	1676	0
204	20240605	155400	715053165	1676	1676	1676	1676	0
205	20240605	155300	715053165	1676	1676	1676	1676	0
206	20240605	155200	715053165	1676	1676	1676	1676	0
207	20240605	155100	715053165	1676	1676	1676	1676	0
208	20240605	155000	715053165	1676	1676	1676	1676	0
209	20240605	154900	715053165	1676	1676	1676	1676	0
210	20240605	154800	715053165	1676	1676	1676	1676	0
211	20240605	154700	715053165	1676	1676	1676	1676	0
212	20240605	154600	715053165	1676	1676	1676	1676	4693
213	20240605	154500	715053165	1676	1676	1676	1676	0
214	20240605	154400	715053165	1676	1676	1676	1676	0
215	20240605	154300	715053165	1676	1676	1676	1676	0
216	20240605	154200	715053165	1676	1676	1676	1676	0
217	20240605	154100	715053165	1676	1676	1676	1676	0
218	20240605	154000	715053165	1676	1676	1676	1676	0
219	20240605	153900	715053165	1676	1676	1676	1676	0
220	20240605	153800	715053165	1676	1676	1676	1676	0
221	20240605	153700	715053165	1676	1676	1676	1676	0
222	20240605	153600	715053165	1676	1676	1676	1676	0
223	20240605	153500	715053165	1676	1676	1676	1676	0
224	20240605	153400	715053165	1676	1676	1676	1676	0
225	20240605	153300	715053165	1676	1676	1676	1676	0
226	20240605	153200	715053165	1676	1676	1676	1676	0
227	20240605	153100	715053165	1676	1676	1676	1676	0
228	20240605	153000	715053165	1676	1676	1676	1676	4693
229	20240605	152900	707187697	1683	1683	1683	1683	0
230	20240605	152800	707187697	1683	1683	1683	1683	0
231	20240605	152700	707187697	1683	1683	1683	1683	0
232	20240605	152600	707187697	1683	1683	1683	1683	0
233	20240605	152500	707187697	1683	1683	1683	1683	0
234	20240605	152400	707187697	1683	1683	1683	1683	0
235	20240605	152300	707187697	1683	1683	1683	1683	0
236	20240605	152200	707187697	1683	1683	1683	1683	0
237	20240605	152100	707187697	1683	1683	1683	1683	0
238	20240605	152000	707187697	1683	1683	1683	1683	0
239	20240605	151900	707187697	1683	1679	1683	1676	367
240	20240605	151800	706572439	1678	1680	1680	1678	68
241	20240605	151700	706458331	1678	1683	1683	1678	1416
242	20240605	151600	704075450	1683	1683	1683	1683	0
243	20240605	151500	704075450	1683	1683	1683	1683	0
244	20240605	151400	704075450	1683	1683	1683	1683	0
245	20240605	151300	704075450	1683	1683	1683	1683	2109
246	20240605	151200	700526003	1683	1676	1683	1676	14
247	20240605	151100	700502532	1683	1683	1683	1683	0
248	20240605	151000	700502532	1683	1683	1683	1683	1
249	20240605	150900	700500849	1676	1676	1676	1676	0
250	20240605	150800	700500849	1676	1675	1676	1675	942
251	20240605	150700	698922655	1676	1677	1677	1676	1642
252	20240605	150600	696170591	1676	1676	1676	1676	0
253	20240605	150500	696170591	1676	1679	1679	1676	2136
254	20240605	150400	692586989	1684	1684	1684	1684	0
255	20240605	150300	692586989	1684	1680	1684	1679	5126
256	20240605	150200	683976801	1680	1680	1680	1680	152
257	20240605	150100	683721441	1684	1684	1684	1684	0
258	20240605	150000	683721441	1684	1684	1684	1684	7
259	20240605	145900	683709653	1684	1684	1684	1684	171
260	20240605	145800	683421689	1689	1689	1689	1689	580
261	20240605	145700	682442069	1689	1689	1689	1689	2000
262	20240605	145600	679064069	1695	1695	1695	1695	0
263	20240605	145500	679064069	1695	1695	1695	1695	50
264	20240605	145400	678979319	1678	1685	1685	1678	974
265	20240605	145300	677343318	1685	1685	1685	1685	326
266	20240605	145200	676794008	1685	1685	1686	1685	1960
267	20240605	145100	673491326	1685	1684	1685	1684	4218
268	20240605	145000	666384243	1681	1681	1681	1681	0
269	20240605	144900	666384243	1681	1681	1681	1681	0
270	20240605	144800	666384243	1681	1681	1681	1681	342
271	20240605	144700	665809341	1684	1684	1684	1684	0
272	20240605	144600	665809341	1684	1684	1684	1684	100
273	20240605	144500	665640941	1684	1684	1684	1684	0
274	20240605	144400	665640941	1684	1684	1684	1684	0
275	20240605	144300	665640941	1684	1684	1684	1684	99
276	20240605	144200	665474225	1685	1685	1685	1685	0
277	20240605	144100	665474225	1685	1685	1685	1685	0
278	20240605	144000	665474225	1685	1681	1685	1681	628
279	20240605	143900	664418543	1680	1679	1680	1679	3517
280	20240605	143800	658511150	1678	1678	1678	1678	0
281	20240605	143700	658511150	1678	1678	1678	1677	291
282	20240605	143600	658023078	1678	1679	1679	1678	190
283	20240605	143500	657704156	1680	1680	1680	1680	48
284	20240605	143400	657623516	1680	1681	1681	1680	13
285	20240605	143300	657601672	1680	1680	1680	1680	0
286	20240605	143200	657601672	1680	1680	1680	1680	0
287	20240605	143100	657601672	1680	1680	1680	1680	0
288	20240605	143000	657601672	1680	1680	1680	1680	0
289	20240605	142900	657601672	1680	1680	1680	1680	2
290	20240605	142800	657598312	1678	1678	1678	1678	1
291	20240605	142700	657596634	1681	1681	1681	1681	0
292	20240605	142600	657596634	1681	1681	1681	1681	0
293	20240605	142500	657596634	1681	1681	1681	1681	0
294	20240605	142400	657596634	1681	1681	1681	1681	301
295	20240605	142300	657090653	1681	1680	1681	1680	313
296	20240605	142200	656564601	1680	1680	1680	1675	16
297	20240605	142100	656537756	1681	1681	1681	1681	0
298	20240605	142000	656537756	1681	1681	1681	1681	3
299	20240605	141900	656532713	1673	1676	1676	1673	1400
300	20240605	141800	654189025	1676	1681	1681	1676	94
301	20240605	141700	654031476	1675	1680	1681	1674	605
302	20240605	141600	653017791	1680	1681	1681	1680	2
303	20240605	141500	653014430	1681	1683	1683	1680	1181
304	20240605	141400	651027917	1683	1680	1683	1680	748
305	20240605	141300	649769090	1680	1680	1680	1680	0
306	20240605	141200	649769090	1680	1681	1681	1680	1222
307	20240605	141100	647716010	1683	1684	1684	1683	197
308	20240605	141000	647384455	1685	1684	1685	1684	8
309	20240605	140900	647370982	1685	1689	1689	1685	2080
310	20240605	140800	643861220	1692	1692	1692	1690	2110
311	20240605	140700	640293423	1700	1700	1700	1700	0
312	20240605	140600	640293423	1700	1700	1700	1700	0
313	20240605	140500	640293423	1700	1700	1700	1700	0
314	20240605	140400	640293423	1700	1700	1700	1700	0
315	20240605	140300	640293423	1700	1700	1700	1700	0
316	20240605	140200	640293423	1700	1700	1700	1700	0
317	20240605	140100	640293423	1700	1694	1700	1693	2272
318	20240605	140000	636445291	1694	1694	1700	1694	457
319	20240605	135900	635671105	1700	1700	1700	1700	1
320	20240605	135800	635669405	1700	1700	1700	1700	0
321	20240605	135700	635669405	1700	1700	1700	1700	502
322	20240605	135600	634816005	1700	1700	1700	1700	0
323	20240605	135500	634816005	1700	1695	1700	1695	500
324	20240605	135400	633966325	1695	1695	1695	1695	505
325	20240605	135300	633110350	1695	1695	1695	1695	525
326	20240605	135200	632220475	1700	1700	1700	1700	0
327	20240605	135100	632220475	1700	1700	1700	1700	0
328	20240605	135000	632220475	1700	1700	1700	1700	0
329	20240605	134900	632220475	1700	1700	1700	1700	0
330	20240605	134800	632220475	1700	1695	1700	1695	3
331	20240605	134700	632215380	1695	1701	1701	1695	3
332	20240605	134600	632210283	1702	1702	1702	1702	0
333	20240605	134500	632210283	1702	1702	1702	1702	0
334	20240605	134400	632210283	1702	1702	1702	1702	0
335	20240605	134300	632210283	1702	1702	1702	1702	0
336	20240605	134200	632210283	1702	1702	1702	1702	2
337	20240605	134100	632206879	1695	1696	1702	1695	2201
338	20240605	134000	628476079	1696	1696	1696	1696	302
339	20240605	133900	627963887	1703	1702	1703	1702	618
340	20240605	133800	626911463	1702	1702	1702	1702	0
341	20240605	133700	626911463	1702	1702	1702	1702	2070
342	20240605	133600	623388323	1702	1702	1702	1702	2
343	20240605	133500	623384919	1702	1702	1702	1702	0
344	20240605	133400	623384919	1702	1701	1702	1701	107
345	20240605	133300	623202905	1701	1696	1701	1695	1506
346	20240605	133200	620649988	1700	1700	1700	1700	1100
347	20240605	133100	618779988	1700	1700	1700	1700	0
348	20240605	133000	618779988	1700	1700	1700	1700	7
349	20240605	132900	618768088	1702	1702	1702	1702	0
350	20240605	132800	618768088	1702	1702	1702	1702	0
351	20240605	132700	618768088	1702	1702	1702	1702	0
352	20240605	132600	618768088	1702	1702	1702	1702	0
353	20240605	132500	618768088	1702	1702	1702	1702	0
354	20240605	132400	618768088	1702	1702	1702	1702	2
355	20240605	132300	618764684	1695	1695	1695	1695	1
356	20240605	132200	618762989	1702	1702	1702	1702	0
357	20240605	132100	618762989	1702	1702	1702	1702	588
358	20240605	132000	617762213	1702	1702	1702	1702	0
359	20240605	131900	617762213	1702	1702	1702	1702	447
360	20240605	131800	617001419	1702	1702	1702	1702	2
361	20240605	131700	616998015	1695	1695	1695	1695	0
362	20240605	131600	616998015	1695	1695	1695	1695	0
363	20240605	131500	616998015	1695	1696	1696	1695	1500
364	20240605	131400	614455506	1702	1702	1702	1702	0
365	20240605	131300	614455506	1702	1702	1702	1702	0
366	20240605	131200	614455506	1702	1702	1702	1702	2
367	20240605	131100	614452102	1704	1696	1704	1696	8
368	20240605	131000	614438518	1704	1704	1704	1704	1
369	20240605	130900	614436814	1701	1701	1701	1701	0
370	20240605	130800	614436814	1701	1698	1701	1698	500
371	20240605	130700	613587187	1701	1699	1701	1699	1014
372	20240605	130600	611863129	1699	1696	1699	1696	1002
373	20240605	130500	610162082	1696	1696	1696	1696	1
374	20240605	130400	610160386	1696	1696	1696	1696	0
375	20240605	130300	610160386	1696	1696	1696	1696	83
376	20240605	130200	610019618	1696	1696	1696	1696	17
377	20240605	130100	609990786	1696	1696	1696	1696	2169
378	20240605	130000	606312162	1695	1696	1696	1695	7
379	20240605	125900	606300292	1696	1696	1696	1696	10
380	20240605	125800	606283332	1696	1697	1697	1696	46
381	20240605	125700	606205306	1700	1700	1700	1700	0
382	20240605	125600	606205306	1700	1700	1700	1700	0
383	20240605	125500	606205306	1700	1700	1700	1700	10
384	20240605	125400	606188306	1700	1700	1700	1700	2
385	20240605	125300	606184906	1697	1697	1697	1697	3
386	20240605	125200	606179815	1696	1696	1696	1696	0
387	20240605	125100	606179815	1696	1696	1696	1696	300
388	20240605	125000	605671015	1696	1696	1696	1696	4
389	20240605	124900	605664231	1696	1701	1701	1696	842
390	20240605	124800	604234724	1701	1701	1701	1701	507
391	20240605	124700	603372317	1706	1706	1706	1706	0
392	20240605	124600	603372317	1706	1706	1706	1706	0
393	20240605	124500	603372317	1706	1706	1706	1706	20
394	20240605	124400	603338197	1707	1707	1707	1707	0
395	20240605	124300	603338197	1707	1707	1707	1707	0
396	20240605	124200	603338197	1707	1700	1707	1700	2002
397	20240605	124100	599934783	1700	1707	1707	1700	5102
398	20240605	124000	591260017	1708	1707	1708	1707	294
399	20240605	123900	590758155	1708	1707	1708	1707	714
400	20240605	123800	589539351	1707	1707	1707	1707	392
401	20240605	123700	588870207	1707	1707	1707	1707	1
402	20240605	123600	588868500	1707	1707	1707	1707	2
403	20240605	123500	588865086	1707	1707	1707	1707	0
404	20240605	123400	588865086	1707	1707	1707	1707	815
405	20240605	123300	587473881	1707	1702	1707	1702	274
406	20240605	123200	587006533	1702	1702	1702	1702	2187
407	20240605	123100	583284259	1702	1701	1702	1701	47
408	20240605	123000	583204290	1701	1701	1701	1701	175
409	20240605	122900	582906615	1702	1703	1703	1702	259
410	20240605	122800	582465747	1703	1708	1708	1703	145
411	20240605	122700	582218690	1704	1705	1708	1704	210
412	20240605	122600	581860730	1704	1705	1705	1704	205
413	20240605	122500	581511310	1704	1704	1704	1704	254
414	20240605	122400	581078494	1704	1692	1707	1692	186
415	20240605	122300	580761497	1692	1697	1697	1692	1000
416	20240605	122200	579065275	1700	1700	1700	1700	554
417	20240605	122100	578123475	1700	1700	1700	1700	0
418	20240605	122000	578123475	1700	1698	1700	1697	2249
419	20240605	121900	574306895	1700	1701	1701	1700	3047
420	20240605	121800	569126617	1701	1702	1707	1701	369
421	20240605	121700	568498799	1701	1701	1701	1701	79
422	20240605	121600	568364420	1701	1701	1701	1701	2
423	20240605	121500	568361018	1701	1701	1701	1701	0
424	20240605	121400	568361018	1701	1701	1701	1701	1
425	20240605	121300	568359317	1701	1701	1701	1701	0
426	20240605	121200	568359317	1701	1700	1701	1700	1504
427	20240605	121100	565802515	1701	1701	1701	1701	416
428	20240605	121000	565094899	1702	1702	1702	1702	0
429	20240605	120900	565094899	1702	1703	1703	1702	1272
430	20240605	120800	562929483	1703	1703	1703	1703	502
431	20240605	120700	562074577	1705	1705	1705	1705	1
432	20240605	120600	562072872	1708	1705	1708	1703	1581
433	20240605	120500	559377366	1708	1708	1708	1708	300
434	20240605	120400	558864966	1709	1708	1709	1708	1917
435	20240605	120300	555590714	1708	1708	1708	1708	963
436	20240605	120200	553945910	1705	1705	1705	1705	1000
437	20240605	120100	552240910	1705	1705	1705	1705	1225
438	20240605	120000	550152285	1705	1708	1708	1705	1090
439	20240605	115900	548290634	1708	1708	1708	1708	857
440	20240605	115800	546826878	1706	1708	1708	1706	790
441	20240605	115700	545477618	1708	1708	1708	1708	0
442	20240605	115600	545477618	1708	1701	1708	1700	1466
443	20240605	115500	542984407	1708	1702	1708	1702	1527
444	20240605	115400	540385321	1702	1710	1710	1702	2
445	20240605	115300	540381909	1710	1700	1710	1700	733
446	20240605	115200	539135589	1700	1706	1714	1700	18196
447	20240605	115100	508108353	1706	1706	1706	1706	272
448	20240605	115000	507644321	1707	1701	1707	1700	4134
449	20240605	114900	500608640	1701	1701	1701	1701	1
450	20240605	114800	500606939	1707	1707	1707	1695	1518
451	20240605	114700	498029295	1698	1707	1707	1697	3025
452	20240605	114600	492882069	1714	1714	1714	1714	0
453	20240605	114500	492882069	1714	1715	1715	1714	27
454	20240605	114400	492835790	1718	1714	1721	1707	25315
455	20240605	114300	449313976	1715	1705	1715	1705	5441
456	20240605	114200	440016658	1703	1703	1708	1703	1876
457	20240605	114100	436817576	1703	1704	1704	1703	2130
458	20240605	114000	433189186	1703	1704	1704	1703	809
459	20240605	113900	431811453	1705	1706	1707	1705	54
460	20240605	113800	431719317	1706	1706	1706	1706	0
461	20240605	113700	431719317	1706	1706	1710	1706	298
462	20240605	113600	431210104	1710	1707	1710	1707	1123
463	20240605	113500	429289804	1707	1710	1710	1707	2647
464	20240605	113400	424765075	1710	1705	1710	1705	3521
465	20240605	113300	418755338	1705	1704	1705	1702	715
466	20240605	113200	417537006	1702	1702	1702	1702	1084
467	20240605	113100	415692038	1702	1690	1702	1690	1651
468	20240605	113000	412889429	1699	1699	1699	1699	1
469	20240605	112900	412887730	1698	1698	1698	1698	950
470	20240605	112800	411274630	1698	1694	1698	1694	2073
471	20240605	112700	407758827	1695	1686	1695	1686	5770
472	20240605	112600	398013652	1686	1683	1686	1683	9465
473	20240605	112500	382059693	1683	1666	1685	1666	24313
474	20240605	112400	341206503	1665	1665	1674	1665	11204
475	20240605	112300	322472047	1665	1665	1665	1665	138
476	20240605	112200	322242277	1665	1665	1665	1665	550
477	20240605	112100	321326527	1665	1665	1665	1665	198
478	20240605	112000	320996857	1666	1665	1666	1665	1000
479	20240605	111900	319331037	1666	1666	1666	1666	100
480	20240605	111800	319164437	1668	1668	1668	1668	16
481	20240605	111700	319137749	1668	1667	1668	1667	1600
482	20240605	111600	316469949	1667	1667	1667	1667	0
483	20240605	111500	316469949	1667	1668	1668	1667	2488
484	20240605	111400	312321254	1668	1668	1668	1668	0
485	20240605	111300	312321254	1668	1668	1668	1668	0
486	20240605	111200	312321254	1668	1668	1668	1668	1
487	20240605	111100	312319586	1668	1668	1668	1668	100
488	20240605	111000	312152786	1668	1668	1668	1668	0
489	20240605	110900	312152786	1668	1668	1668	1668	4
490	20240605	110800	312146114	1664	1664	1664	1664	320
491	20240605	110700	311613634	1665	1667	1667	1665	961
492	20240605	110600	310012741	1668	1668	1668	1668	1
493	20240605	110500	310011073	1668	1668	1668	1668	180
494	20240605	110400	309710833	1667	1667	1667	1667	0
495	20240605	110300	309710833	1667	1667	1667	1667	1
496	20240605	110200	309709166	1668	1669	1670	1668	7
497	20240605	110100	309697482	1670	1671	1671	1669	684
498	20240605	110000	308555879	1672	1671	1673	1671	63
499	20240605	105900	308450499	1673	1669	1673	1669	11
500	20240605	105800	308432110	1671	1674	1674	1671	533
501	20240605	105700	307541234	1672	1671	1672	1671	477
502	20240605	105600	306743935	1670	1670	1670	1670	2
503	20240605	105500	306740595	1671	1671	1671	1671	1
504	20240605	105400	306738924	1667	1671	1671	1667	610
505	20240605	105300	305719654	1667	1667	1667	1667	2
506	20240605	105200	305716320	1668	1668	1668	1668	572
507	20240605	105100	304762224	1668	1668	1668	1668	5
508	20240605	105000	304753884	1669	1670	1670	1669	8
509	20240605	104900	304740528	1669	1670	1670	1669	31
510	20240605	104800	304688761	1670	1672	1672	1670	8
511	20240605	104700	304675390	1673	1673	1674	1671	274
512	20240605	104600	304216995	1674	1674	1674	1673	8
513	20240605	104500	304203607	1674	1674	1675	1672	629
514	20240605	104400	303150647	1673	1675	1675	1672	1009
515	20240605	104300	301463591	1669	1670	1671	1669	1501
516	20240605	104200	298956221	1671	1662	1671	1662	2298
517	20240605	104100	295126788	1658	1657	1658	1656	3752
518	20240605	104000	288908651	1657	1657	1657	1657	3
519	20240605	103900	288903680	1657	1657	1657	1657	80
520	20240605	103800	288771120	1657	1657	1657	1657	0
521	20240605	103700	288771120	1657	1657	1657	1657	0
522	20240605	103600	288771120	1657	1657	1657	1657	1
523	20240605	103500	288769463	1656	1656	1656	1656	0
524	20240605	103400	288769463	1656	1656	1656	1656	0
525	20240605	103300	288769463	1656	1657	1657	1656	61
526	20240605	103200	288668387	1657	1655	1657	1652	1004
527	20240605	103100	287009750	1657	1656	1657	1656	1001
528	20240605	103000	285351094	1657	1657	1657	1657	0
529	20240605	102900	285351094	1657	1657	1657	1657	0
530	20240605	102800	285351094	1657	1657	1657	1656	11
531	20240605	102700	285332870	1658	1658	1658	1658	300
532	20240605	102600	284835470	1658	1658	1658	1658	56
533	20240605	102500	284742622	1648	1658	1658	1648	1326
534	20240605	102400	282547189	1657	1656	1657	1655	112
535	20240605	102300	282361611	1656	1656	1656	1656	1
536	20240605	102200	282359955	1656	1655	1656	1655	588
537	20240605	102100	281386814	1655	1646	1655	1646	6080
538	20240605	102000	271360518	1646	1646	1646	1646	0
539	20240605	101900	271360518	1646	1642	1646	1642	62
540	20240605	101800	271258494	1642	1642	1642	1642	313
541	20240605	101700	270744548	1636	1642	1642	1636	716
542	20240605	101600	269573166	1641	1641	1641	1641	858
543	20240605	101500	268165188	1642	1636	1642	1636	183
544	20240605	101400	267865782	1642	1642	1642	1642	0
545	20240605	101300	267865782	1642	1642	1642	1642	0
546	20240605	101200	267865782	1642	1642	1642	1642	4
547	20240605	101100	267859214	1635	1635	1635	1635	571
548	20240605	101000	266925629	1642	1641	1642	1641	80
549	20240605	100900	266794348	1634	1635	1635	1634	4839
550	20240605	100800	258883991	1635	1636	1636	1635	1185
551	20240605	100700	256945616	1642	1635	1642	1635	96
552	20240605	100600	256788635	1642	1642	1642	1642	1
553	20240605	100500	256786993	1635	1635	1636	1635	1670
554	20240605	100400	254056473	1648	1648	1648	1648	0
555	20240605	100300	254056473	1648	1635	1649	1635	1664
556	20240605	100200	251335806	1635	1638	1638	1635	584
557	20240605	100100	250380510	1650	1648	1650	1648	3138
558	20240605	100000	245205665	1650	1650	1650	1650	0
559	20240605	095900	245205665	1650	1650	1650	1650	1
560	20240605	095800	245204015	1633	1639	1639	1633	5700
561	20240605	095700	235875029	1650	1642	1650	1642	537
562	20240605	095600	234993259	1638	1638	1638	1638	100
563	20240605	095500	234829459	1636	1642	1642	1636	7083
564	20240605	095400	223241491	1639	1635	1639	1635	7231
565	20240605	095300	211395912	1635	1638	1638	1635	6138
566	20240605	095200	201351208	1639	1643	1643	1639	1669
567	20240605	095100	198615626	1640	1643	1643	1640	1062
568	20240605	095000	196873760	1643	1643	1643	1643	1
569	20240605	094900	196872117	1640	1643	1643	1640	3000
570	20240605	094800	191946117	1643	1641	1643	1640	3375
571	20240605	094700	186410984	1641	1643	1643	1641	1185
572	20240605	094600	184466367	1642	1649	1649	1642	3753
573	20240605	094500	178301331	1643	1644	1644	1643	60
574	20240605	094400	178202701	1644	1644	1649	1644	1055
575	20240605	094300	176468276	1649	1650	1650	1644	114
576	20240605	094200	176280780	1650	1645	1650	1643	4058
577	20240605	094100	169609693	1645	1644	1653	1644	401
578	20240605	094000	168950140	1654	1654	1654	1654	2
579	20240605	093900	168946832	1654	1655	1655	1643	1002
580	20240605	093800	167300040	1655	1655	1655	1655	1
581	20240605	093700	167298385	1643	1643	1643	1643	0
582	20240605	093600	167298385	1643	1649	1650	1643	2503
583	20240605	093500	163177287	1649	1649	1650	1649	564
584	20240605	093400	162247185	1649	1649	1649	1649	129
585	20240605	093300	162034464	1649	1649	1650	1649	698
586	20240605	093200	160883400	1649	1645	1649	1645	29
587	20240605	093100	160835691	1645	1645	1649	1645	46
588	20240605	093000	160760005	1645	1650	1650	1642	400
589	20240605	092900	160102655	1650	1644	1650	1642	633
590	20240605	092800	159062607	1643	1643	1643	1643	560
591	20240605	092700	158142527	1651	1642	1651	1642	1362
592	20240605	092600	155902762	1645	1644	1649	1641	9380
593	20240605	092500	140490112	1644	1651	1651	1643	3777
594	20240605	092400	134282691	1659	1652	1659	1644	7034
595	20240605	092300	122674522	1652	1664	1664	1652	12650
596	20240605	092200	101682272	1665	1666	1666	1665	1074
597	20240605	092100	99893846	1668	1668	1668	1666	3151
598	20240605	092000	94642096	1669	1672	1681	1669	2993
599	20240605	091900	89639991	1683	1685	1685	1683	965
600	20240605	091800	88014896	1670	1670	1670	1670	128
601	20240605	091700	87801136	1670	1670	1670	1669	874
602	20240605	091600	86341699	1670	1670	1670	1670	330
603	20240605	091500	85790599	1670	1671	1671	1670	455
604	20240605	091400	85030745	1671	1678	1678	1671	3531
605	20240605	091300	79123824	1678	1688	1688	1678	2
606	20240605	091200	79120458	1678	1678	1678	1678	534
607	20240605	091100	78224406	1678	1678	1678	1678	28
608	20240605	091000	78177422	1687	1687	1687	1687	273
609	20240605	090900	77716871	1687	1674	1687	1674	232
610	20240605	090800	77325890	1688	1688	1688	1688	1300
611	20240605	090700	75131490	1688	1675	1688	1673	1205
612	20240605	090600	73101098	1674	1674	1674	1674	6282
613	20240605	090500	62585030	1671	1674	1678	1671	5697
614	20240605	090400	53050106	1678	1678	1678	1678	100
615	20240605	090300	52882306	1674	1679	1686	1674	6876
616	20240605	090200	41351397	1678	1680	1680	1678	5041
617	20240605	090100	32889130	1682	1681	1682	1680	9873
618	20240605	090000	16288360	1682	1687	1690	1682	9656