KissMeData/003310/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	183900	497257519	1774	1774	1774	1774	6488
3	20240516	183800	497257519	1774	1774	1774	1774	0
4	20240516	183700	497257519	1774	1774	1774	1774	0
5	20240516	183600	497257519	1774	1774	1774	1774	0
6	20240516	183500	497257519	1774	1774	1774	1774	0
7	20240516	183400	497257519	1774	1774	1774	1774	0
8	20240516	183300	497257519	1774	1774	1774	1774	0
9	20240516	183200	497257519	1774	1774	1774	1774	0
10	20240516	183100	497257519	1774	1774	1774	1774	0
11	20240516	183000	497257519	1774	1774	1774	1774	0
12	20240516	182900	497257519	1774	1774	1774	1774	0
13	20240516	182800	497257519	1774	1774	1774	1774	0
14	20240516	182700	497257519	1774	1774	1774	1774	0
15	20240516	182600	497257519	1774	1774	1774	1774	0
16	20240516	182500	497257519	1774	1774	1774	1774	0
17	20240516	182400	497257519	1774	1774	1774	1774	0
18	20240516	182300	497257519	1774	1774	1774	1774	0
19	20240516	182200	497257519	1774	1774	1774	1774	0
20	20240516	182100	497257519	1774	1774	1774	1774	0
21	20240516	182000	497257519	1774	1774	1774	1774	0
22	20240516	181900	497257519	1774	1774	1774	1774	0
23	20240516	181800	497257519	1774	1774	1774	1774	0
24	20240516	181700	497257519	1774	1774	1774	1774	0
25	20240516	181600	497257519	1774	1774	1774	1774	0
26	20240516	181500	497257519	1774	1774	1774	1774	0
27	20240516	181400	497257519	1774	1774	1774	1774	0
28	20240516	181300	497257519	1774	1774	1774	1774	0
29	20240516	181200	497257519	1774	1774	1774	1774	0
30	20240516	181100	497257519	1774	1774	1774	1774	0
31	20240516	181000	497257519	1774	1774	1774	1774	0
32	20240516	180900	497257519	1774	1774	1774	1774	6488
33	20240516	180800	497257519	1774	1774	1774	1774	0
34	20240516	180700	497257519	1774	1774	1774	1774	0
35	20240516	180600	497257519	1774	1774	1774	1774	0
36	20240516	180500	497257519	1774	1774	1774	1774	0
37	20240516	180400	497257519	1774	1774	1774	1774	0
38	20240516	180300	497257519	1774	1774	1774	1774	0
39	20240516	180200	497257519	1774	1774	1774	1774	0
40	20240516	180100	497257519	1774	1774	1774	1774	0
41	20240516	180000	497257519	1774	1774	1774	1774	0
42	20240516	175900	497257519	1774	1774	1774	1774	0
43	20240516	175800	497257519	1774	1774	1774	1774	0
44	20240516	175700	497257519	1774	1774	1774	1774	0
45	20240516	175600	497257519	1774	1774	1774	1774	0
46	20240516	175500	497257519	1774	1774	1774	1774	0
47	20240516	175400	497257519	1774	1774	1774	1774	0
48	20240516	175300	497257519	1774	1774	1774	1774	0
49	20240516	175200	497257519	1774	1774	1774	1774	0
50	20240516	175100	497257519	1774	1774	1774	1774	0
51	20240516	175000	497257519	1774	1774	1774	1774	0
52	20240516	174900	497257519	1774	1774	1774	1774	0
53	20240516	174800	497257519	1774	1774	1774	1774	0
54	20240516	174700	497257519	1774	1774	1774	1774	0
55	20240516	174600	497257519	1774	1774	1774	1774	0
56	20240516	174500	497257519	1774	1774	1774	1774	0
57	20240516	174400	497257519	1774	1774	1774	1774	0
58	20240516	174300	497257519	1774	1774	1774	1774	0
59	20240516	174200	497257519	1774	1774	1774	1774	0
60	20240516	174100	497257519	1774	1774	1774	1774	0
61	20240516	174000	497257519	1774	1774	1774	1774	0
62	20240516	173900	497257519	1774	1774	1774	1774	6488
63	20240516	173800	497257519	1774	1774	1774	1774	0
64	20240516	173700	497257519	1774	1774	1774	1774	0
65	20240516	173600	497257519	1774	1774	1774	1774	0
66	20240516	173500	497257519	1774	1774	1774	1774	0
67	20240516	173400	497257519	1774	1774	1774	1774	0
68	20240516	173300	497257519	1774	1774	1774	1774	0
69	20240516	173200	497257519	1774	1774	1774	1774	0
70	20240516	173100	497257519	1774	1774	1774	1774	0
71	20240516	173000	497257519	1774	1774	1774	1774	0
72	20240516	172900	497257519	1774	1774	1774	1774	0
73	20240516	172800	497257519	1774	1774	1774	1774	0
74	20240516	172700	497257519	1774	1774	1774	1774	0
75	20240516	172600	497257519	1774	1774	1774	1774	0
76	20240516	172500	497257519	1774	1774	1774	1774	0
77	20240516	172400	497257519	1774	1774	1774	1774	0
78	20240516	172300	497257519	1774	1774	1774	1774	0
79	20240516	172200	497257519	1774	1774	1774	1774	0
80	20240516	172100	497257519	1774	1774	1774	1774	0
81	20240516	172000	497257519	1774	1774	1774	1774	0
82	20240516	171900	497257519	1774	1774	1774	1774	0
83	20240516	171800	497257519	1774	1774	1774	1774	0
84	20240516	171700	497257519	1774	1774	1774	1774	0
85	20240516	171600	497257519	1774	1774	1774	1774	0
86	20240516	171500	497257519	1774	1774	1774	1774	0
87	20240516	171400	497257519	1774	1774	1774	1774	0
88	20240516	171300	497257519	1774	1774	1774	1774	0
89	20240516	171200	497257519	1774	1774	1774	1774	0
90	20240516	171100	497257519	1774	1774	1774	1774	0
91	20240516	171000	497257519	1774	1774	1774	1774	0
92	20240516	170900	497257519	1774	1774	1774	1774	6488
93	20240516	170800	497257519	1774	1774	1774	1774	0
94	20240516	170700	497257519	1774	1774	1774	1774	0
95	20240516	170600	497257519	1774	1774	1774	1774	0
96	20240516	170500	497257519	1774	1774	1774	1774	0
97	20240516	170400	497257519	1774	1774	1774	1774	0
98	20240516	170300	497257519	1774	1774	1774	1774	0
99	20240516	170200	497257519	1774	1774	1774	1774	0
100	20240516	170100	497257519	1774	1774	1774	1774	0
101	20240516	170000	497257519	1774	1774	1774	1774	0
102	20240516	165900	497257519	1774	1774	1774	1774	0
103	20240516	165800	497257519	1774	1774	1774	1774	0
104	20240516	165700	497257519	1774	1774	1774	1774	0
105	20240516	165600	497257519	1774	1774	1774	1774	0
106	20240516	165500	497257519	1774	1774	1774	1774	0
107	20240516	165400	497257519	1774	1774	1774	1774	0
108	20240516	165300	497257519	1774	1774	1774	1774	0
109	20240516	165200	497257519	1774	1774	1774	1774	0
110	20240516	165100	497257519	1774	1774	1774	1774	0
111	20240516	165000	497257519	1774	1774	1774	1774	0
112	20240516	164900	497257519	1774	1774	1774	1774	0
113	20240516	164800	497257519	1774	1774	1774	1774	0
114	20240516	164700	497257519	1774	1774	1774	1774	0
115	20240516	164600	497257519	1774	1774	1774	1774	0
116	20240516	164500	497257519	1774	1774	1774	1774	0
117	20240516	164400	497257519	1774	1774	1774	1774	0
118	20240516	164300	497257519	1774	1774	1774	1774	0
119	20240516	164200	497257519	1774	1774	1774	1774	0
120	20240516	164100	497257519	1774	1774	1774	1774	0
121	20240516	164000	497257519	1774	1774	1774	1774	0
122	20240516	163900	497257519	1774	1774	1774	1774	6488
123	20240516	163800	497257519	1774	1774	1774	1774	0
124	20240516	163700	497257519	1774	1774	1774	1774	0
125	20240516	163600	497257519	1774	1774	1774	1774	0
126	20240516	163500	497257519	1774	1774	1774	1774	0
127	20240516	163400	497257519	1774	1774	1774	1774	0
128	20240516	163300	497257519	1774	1774	1774	1774	0
129	20240516	163200	497257519	1774	1774	1774	1774	0
130	20240516	163100	497257519	1774	1774	1774	1774	0
131	20240516	163000	497257519	1774	1774	1774	1774	0
132	20240516	162900	497257519	1774	1774	1774	1774	0
133	20240516	162800	497257519	1774	1774	1774	1774	0
134	20240516	162700	497257519	1774	1774	1774	1774	0
135	20240516	162600	497257519	1774	1774	1774	1774	0
136	20240516	162500	497257519	1774	1774	1774	1774	0
137	20240516	162400	497257519	1774	1774	1774	1774	0
138	20240516	162300	497257519	1774	1774	1774	1774	0
139	20240516	162200	497257519	1774	1774	1774	1774	0
140	20240516	162100	497257519	1774	1774	1774	1774	0
141	20240516	162000	497257519	1774	1774	1774	1774	0
142	20240516	161900	497257519	1774	1774	1774	1774	0
143	20240516	161800	497257519	1774	1774	1774	1774	0
144	20240516	161700	497257519	1774	1774	1774	1774	0
145	20240516	161600	497257519	1774	1774	1774	1774	0
146	20240516	161500	497257519	1774	1774	1774	1774	0
147	20240516	161400	497257519	1774	1774	1774	1774	0
148	20240516	161300	497257519	1774	1774	1774	1774	0
149	20240516	161200	497257519	1774	1774	1774	1774	0
150	20240516	161100	497257519	1774	1774	1774	1774	0
151	20240516	161000	497257519	1774	1774	1774	1774	0
152	20240516	160900	497257519	1774	1774	1774	1774	6488
153	20240516	160800	497257519	1774	1774	1774	1774	0
154	20240516	160700	497257519	1774	1774	1774	1774	0
155	20240516	160600	497257519	1774	1774	1774	1774	0
156	20240516	160500	497257519	1774	1774	1774	1774	0
157	20240516	160400	497257519	1774	1774	1774	1774	0
158	20240516	160300	497257519	1774	1774	1774	1774	0
159	20240516	160200	497257519	1774	1774	1774	1774	0
160	20240516	160100	497257519	1774	1774	1774	1774	0
161	20240516	160000	497257519	1774	1774	1774	1774	0
162	20240516	155900	497257519	1774	1774	1774	1774	0
163	20240516	155800	497257519	1774	1774	1774	1774	0
164	20240516	155700	497257519	1774	1774	1774	1774	0
165	20240516	155600	497257519	1774	1774	1774	1774	0
166	20240516	155500	497257519	1774	1774	1774	1774	0
167	20240516	155400	497257519	1774	1774	1774	1774	0
168	20240516	155300	497257519	1774	1774	1774	1774	0
169	20240516	155200	497257519	1774	1774	1774	1774	0
170	20240516	155100	497257519	1774	1774	1774	1774	0
171	20240516	155000	497257519	1774	1774	1774	1774	0
172	20240516	154900	497257519	1774	1774	1774	1774	0
173	20240516	154800	497257519	1774	1774	1774	1774	0
174	20240516	154700	497257519	1774	1774	1774	1774	0
175	20240516	154600	497257519	1774	1774	1774	1774	0
176	20240516	154500	497257519	1774	1774	1774	1774	0
177	20240516	154400	497257519	1774	1774	1774	1774	0
178	20240516	154300	497257519	1774	1774	1774	1774	0
179	20240516	154200	497257519	1774	1774	1774	1774	0
180	20240516	154100	497257519	1774	1774	1774	1774	0
181	20240516	154000	497257519	1774	1774	1774	1774	0
182	20240516	153900	497257519	1774	1774	1774	1774	6488
183	20240516	153800	497257519	1774	1774	1774	1774	0
184	20240516	153700	497257519	1774	1774	1774	1774	0
185	20240516	153600	497257519	1774	1774	1774	1774	0
186	20240516	153500	497257519	1774	1774	1774	1774	0
187	20240516	153400	497257519	1774	1774	1774	1774	0
188	20240516	153300	497257519	1774	1774	1774	1774	0
189	20240516	153200	497257519	1774	1774	1774	1774	0
190	20240516	153100	497257519	1774	1774	1774	1774	0
191	20240516	153000	497257519	1774	1774	1774	1774	6488
192	20240516	152900	485747807	1778	1778	1778	1778	0
193	20240516	152800	485747807	1778	1778	1778	1778	0
194	20240516	152700	485747807	1778	1778	1778	1778	0
195	20240516	152600	485747807	1778	1778	1778	1778	0
196	20240516	152500	485747807	1778	1778	1778	1778	0
197	20240516	152400	485747807	1778	1778	1778	1778	0
198	20240516	152300	485747807	1778	1778	1778	1778	0
199	20240516	152200	485747807	1778	1778	1778	1778	0
200	20240516	152100	485747807	1778	1778	1778	1778	0
201	20240516	152000	485747807	1778	1778	1778	1778	0
202	20240516	151900	485747807	1778	1778	1778	1778	388
203	20240516	151800	485057943	1779	1779	1779	1779	500
204	20240516	151700	484168443	1779	1775	1779	1775	427
205	20240516	151600	483410478	1774	1775	1775	1774	321
206	20240516	151500	482840892	1775	1775	1775	1775	1000
207	20240516	151400	481065892	1775	1775	1775	1775	5
208	20240516	151300	481057017	1774	1774	1774	1774	1000
209	20240516	151200	479283017	1774	1774	1774	1774	100
210	20240516	151100	479105617	1774	1774	1774	1774	418
211	20240516	151000	478364085	1775	1772	1775	1772	3524
212	20240516	150900	472119270	1772	1772	1772	1772	0
213	20240516	150800	472119270	1772	1772	1772	1772	1232
214	20240516	150700	469936166	1773	1773	1773	1773	1642
215	20240516	150600	467024900	1773	1774	1774	1773	1337
216	20240516	150500	464654317	1774	1773	1774	1772	1972
217	20240516	150400	461158733	1774	1774	1774	1774	134
218	20240516	150300	460921017	1774	1774	1774	1774	120
219	20240516	150200	460708137	1774	1773	1774	1773	12
220	20240516	150100	460686855	1774	1774	1774	1774	752
221	20240516	150000	459352807	1774	1774	1774	1774	503
222	20240516	145900	458460485	1775	1775	1775	1775	1002
223	20240516	145800	456681935	1775	1775	1775	1775	367
224	20240516	145700	456030510	1775	1775	1775	1775	30
225	20240516	145600	455977260	1777	1778	1778	1777	400
226	20240516	145500	455266457	1778	1778	1778	1778	2
227	20240516	145400	455262901	1779	1779	1779	1779	0
228	20240516	145300	455262901	1779	1779	1779	1779	0
229	20240516	145200	455262901	1779	1779	1779	1779	45
230	20240516	145100	455182846	1774	1774	1774	1774	700
231	20240516	145000	453941046	1774	1774	1774	1773	704
232	20240516	144900	452692350	1774	1774	1774	1774	445
233	20240516	144800	451902920	1774	1773	1774	1773	165
234	20240516	144700	451610374	1773	1773	1773	1773	340
235	20240516	144600	451007554	1772	1774	1774	1772	304
236	20240516	144500	450468860	1774	1773	1774	1771	2979
237	20240516	144400	445190052	1771	1774	1774	1771	1571
238	20240516	144300	442405867	1774	1775	1775	1774	946
239	20240516	144200	440726917	1775	1775	1775	1775	400
240	20240516	144100	440016917	1779	1779	1779	1779	25
241	20240516	144000	439972442	1779	1779	1779	1779	100
242	20240516	143900	439794542	1779	1779	1779	1779	0
243	20240516	143800	439794542	1779	1779	1779	1779	50
244	20240516	143700	439705592	1779	1779	1779	1779	0
245	20240516	143600	439705592	1779	1779	1779	1779	100
246	20240516	143500	439527692	1779	1779	1779	1779	10
247	20240516	143400	439509902	1783	1776	1783	1772	5975
248	20240516	143300	428910015	1775	1781	1783	1775	16939
249	20240516	143200	398803768	1783	1781	1783	1781	65
250	20240516	143100	398687875	1781	1781	1781	1781	404
251	20240516	143000	397968351	1783	1783	1783	1783	97
252	20240516	142900	397795400	1781	1781	1781	1781	0
253	20240516	142800	397795400	1781	1781	1781	1781	300
254	20240516	142700	397261100	1781	1782	1782	1781	2000
255	20240516	142600	393698900	1781	1781	1781	1781	0
256	20240516	142500	393698900	1781	1781	1781	1781	0
257	20240516	142400	393698900	1781	1782	1782	1781	10
258	20240516	142300	393681088	1782	1782	1782	1782	0
259	20240516	142200	393681088	1782	1782	1782	1782	536
260	20240516	142100	392725936	1782	1784	1784	1782	2713
261	20240516	142000	387890352	1784	1784	1784	1784	0
262	20240516	141900	387890352	1784	1784	1784	1784	5
263	20240516	141800	387881432	1784	1784	1784	1784	1
264	20240516	141700	387879648	1782	1782	1782	1782	0
265	20240516	141600	387879648	1782	1782	1782	1782	0
266	20240516	141500	387879648	1782	1782	1782	1782	0
267	20240516	141400	387879648	1782	1782	1782	1782	303
268	20240516	141300	387339702	1782	1783	1783	1782	15
269	20240516	141200	387312958	1782	1782	1782	1782	0
270	20240516	141100	387312958	1782	1782	1782	1782	0
271	20240516	141000	387312958	1782	1782	1782	1782	21
272	20240516	140900	387275536	1783	1783	1783	1783	85
273	20240516	140800	387123981	1783	1783	1783	1783	0
274	20240516	140700	387123981	1783	1783	1783	1783	250
275	20240516	140600	386678231	1783	1783	1783	1783	0
276	20240516	140500	386678231	1783	1783	1783	1783	0
277	20240516	140400	386678231	1783	1783	1783	1783	4
278	20240516	140300	386671099	1783	1783	1783	1783	6
279	20240516	140200	386660401	1782	1782	1782	1782	0
280	20240516	140100	386660401	1782	1782	1782	1782	0
281	20240516	140000	386660401	1782	1782	1782	1782	16
282	20240516	135900	386631889	1782	1782	1782	1782	52
283	20240516	135800	386539225	1782	1783	1783	1782	619
284	20240516	135700	385436157	1783	1782	1783	1782	9646
285	20240516	135600	368246955	1782	1782	1782	1782	10
286	20240516	135500	368229135	1782	1782	1782	1782	1
287	20240516	135400	368227353	1782	1782	1782	1782	593
288	20240516	135300	367170627	1781	1781	1781	1781	1647
289	20240516	135200	364237320	1781	1781	1781	1781	1
290	20240516	135100	364235539	1781	1781	1781	1781	0
291	20240516	135000	364235539	1781	1781	1781	1781	0
292	20240516	134900	364235539	1781	1781	1781	1781	0
293	20240516	134800	364235539	1781	1781	1781	1781	1
294	20240516	134700	364233758	1780	1780	1780	1780	0
295	20240516	134600	364233758	1780	1780	1780	1780	0
296	20240516	134500	364233758	1780	1780	1780	1780	323
297	20240516	134400	363658818	1780	1780	1780	1780	1
298	20240516	134300	363657038	1780	1780	1780	1780	700
299	20240516	134200	362411038	1781	1782	1782	1781	610
300	20240516	134100	361324625	1782	1782	1782	1782	102
301	20240516	134000	361142861	1781	1781	1781	1781	284
302	20240516	133900	360637057	1782	1782	1782	1782	1
303	20240516	133800	360635275	1781	1782	1782	1781	1774
304	20240516	133700	357474563	1783	1783	1783	1783	0
305	20240516	133600	357474563	1783	1783	1783	1783	0
306	20240516	133500	357474563	1783	1783	1783	1783	0
307	20240516	133400	357474563	1783	1783	1783	1783	1121
308	20240516	133300	355475820	1783	1783	1783	1783	0
309	20240516	133200	355475820	1783	1783	1783	1783	0
310	20240516	133100	355475820	1783	1782	1783	1782	1000
311	20240516	133000	353693155	1780	1780	1780	1780	0
312	20240516	132900	353693155	1780	1780	1780	1780	3051
313	20240516	132800	348262375	1780	1780	1780	1780	200
314	20240516	132700	347906375	1780	1780	1780	1780	0
315	20240516	132600	347906375	1780	1780	1780	1780	0
316	20240516	132500	347906375	1780	1780	1780	1780	40
317	20240516	132400	347835175	1780	1780	1780	1780	7
318	20240516	132300	347822715	1779	1782	1782	1779	1606
319	20240516	132200	344964468	1782	1782	1782	1782	1
320	20240516	132100	344962686	1783	1783	1783	1783	0
321	20240516	132000	344962686	1783	1783	1783	1783	0
322	20240516	131900	344962686	1783	1783	1783	1783	0
323	20240516	131800	344962686	1783	1783	1783	1783	0
324	20240516	131700	344962686	1783	1783	1783	1783	5
325	20240516	131600	344953771	1783	1783	1783	1783	0
326	20240516	131500	344953771	1783	1783	1783	1780	235
327	20240516	131400	344535378	1781	1781	1781	1781	0
328	20240516	131300	344535378	1781	1781	1781	1781	166
329	20240516	131200	344239732	1781	1783	1783	1781	1111
330	20240516	131100	342261039	1784	1784	1784	1784	0
331	20240516	131000	342261039	1784	1781	1784	1780	18146
332	20240516	130900	309955075	1781	1781	1781	1781	0
333	20240516	130800	309955075	1781	1781	1781	1781	100
334	20240516	130700	309776975	1781	1781	1781	1781	0
335	20240516	130600	309776975	1781	1783	1783	1781	4954
336	20240516	130500	300952506	1782	1782	1782	1782	50
337	20240516	130400	300863406	1782	1783	1783	1782	350
338	20240516	130300	300239449	1785	1785	1785	1785	0
339	20240516	130200	300239449	1785	1785	1785	1785	0
340	20240516	130100	300239449	1785	1785	1785	1785	1
341	20240516	130000	300237664	1784	1784	1784	1784	0
342	20240516	125900	300237664	1784	1784	1784	1784	0
343	20240516	125800	300237664	1784	1784	1784	1784	0
344	20240516	125700	300237664	1784	1784	1784	1784	0
345	20240516	125600	300237664	1784	1784	1784	1784	0
346	20240516	125500	300237664	1784	1784	1784	1784	30
347	20240516	125400	300184144	1785	1785	1785	1785	0
348	20240516	125300	300184144	1785	1785	1785	1785	0
349	20240516	125200	300184144	1785	1785	1785	1785	0
350	20240516	125100	300184144	1785	1785	1785	1785	0
351	20240516	125000	300184144	1785	1785	1785	1785	212
352	20240516	124900	299805724	1785	1785	1785	1785	0
353	20240516	124800	299805724	1785	1784	1785	1784	530
354	20240516	124700	298860104	1784	1784	1784	1784	89
355	20240516	124600	298701328	1782	1782	1782	1782	0
356	20240516	124500	298701328	1782	1782	1782	1782	10
357	20240516	124400	298683508	1782	1782	1782	1782	91
358	20240516	124300	298521346	1782	1782	1782	1782	100
359	20240516	124200	298343146	1782	1782	1782	1782	41
360	20240516	124100	298270084	1782	1784	1784	1782	53
361	20240516	124000	298175636	1782	1781	1782	1781	332
362	20240516	123900	297584313	1781	1782	1782	1781	2161
363	20240516	123800	293735542	1782	1782	1782	1782	737
364	20240516	123700	292422208	1782	1782	1782	1782	1
365	20240516	123600	292420426	1784	1784	1784	1783	3
366	20240516	123500	292415075	1784	1784	1784	1784	20
367	20240516	123400	292379395	1782	1782	1782	1782	0
368	20240516	123300	292379395	1782	1782	1782	1782	429
369	20240516	123200	291614917	1782	1782	1782	1782	1
370	20240516	123100	291613135	1782	1785	1785	1782	77
371	20240516	123000	291475735	1785	1785	1785	1785	15
372	20240516	122900	291448960	1785	1785	1785	1785	4
373	20240516	122800	291441820	1782	1785	1785	1782	6154
374	20240516	122700	280465563	1786	1789	1789	1786	13
375	20240516	122600	280442315	1789	1789	1789	1789	15
376	20240516	122500	280415480	1785	1785	1785	1785	0
377	20240516	122400	280415480	1785	1789	1789	1785	7
378	20240516	122300	280402965	1785	1785	1785	1785	164
379	20240516	122200	280110225	1785	1785	1785	1785	166
380	20240516	122100	279813915	1785	1785	1785	1785	1
381	20240516	122000	279812130	1785	1784	1785	1784	201
382	20240516	121900	279453545	1784	1785	1785	1784	235
383	20240516	121800	279034304	1785	1785	1785	1785	0
384	20240516	121700	279034304	1785	1785	1785	1785	1
385	20240516	121600	279032519	1785	1785	1785	1785	2
386	20240516	121500	279028949	1785	1785	1785	1785	1
387	20240516	121400	279027164	1784	1784	1784	1784	0
388	20240516	121300	279027164	1784	1784	1784	1784	0
389	20240516	121200	279027164	1784	1784	1784	1784	0
390	20240516	121100	279027164	1784	1784	1784	1784	234
391	20240516	121000	278609708	1785	1785	1785	1785	5
392	20240516	120900	278600783	1785	1785	1785	1785	0
393	20240516	120800	278600783	1785	1785	1785	1785	0
394	20240516	120700	278600783	1785	1785	1785	1785	0
395	20240516	120600	278600783	1785	1785	1785	1785	3
396	20240516	120500	278595428	1785	1785	1785	1785	5
397	20240516	120400	278586503	1785	1785	1785	1785	1
398	20240516	120300	278584718	1785	1785	1785	1785	113
399	20240516	120200	278383013	1786	1786	1786	1786	769
400	20240516	120100	277009579	1786	1786	1786	1786	2
401	20240516	120000	277006007	1785	1785	1785	1785	0
402	20240516	115900	277006007	1785	1785	1785	1785	0
403	20240516	115800	277006007	1785	1785	1785	1785	0
404	20240516	115700	277006007	1785	1785	1785	1785	3000
405	20240516	115600	271651007	1786	1786	1786	1786	0
406	20240516	115500	271651007	1786	1786	1786	1786	71
407	20240516	115400	271524201	1786	1785	1786	1785	307
408	20240516	115300	270976179	1785	1785	1785	1785	2320
409	20240516	115200	266834979	1785	1785	1785	1785	0
410	20240516	115100	266834979	1785	1786	1786	1785	309
411	20240516	115000	266283405	1785	1785	1785	1785	0
412	20240516	114900	266283405	1785	1785	1785	1785	420
413	20240516	114800	265533705	1785	1785	1785	1785	5
414	20240516	114700	265524780	1786	1786	1786	1786	498
415	20240516	114600	264635352	1786	1786	1786	1786	0
416	20240516	114500	264635352	1786	1786	1786	1786	324
417	20240516	114400	264056688	1786	1786	1786	1786	1000
418	20240516	114300	262270688	1786	1785	1786	1785	152
419	20240516	114200	261999217	1785	1785	1785	1785	0
420	20240516	114100	261999217	1785	1785	1785	1785	0
421	20240516	114000	261999217	1785	1785	1785	1785	0
422	20240516	113900	261999217	1785	1785	1785	1785	234
423	20240516	113800	261581527	1786	1786	1786	1786	2000
424	20240516	113700	258009527	1786	1786	1786	1786	0
425	20240516	113600	258009527	1786	1786	1786	1786	3
426	20240516	113500	258004169	1786	1786	1786	1786	500
427	20240516	113400	257111169	1785	1785	1785	1785	0
428	20240516	113300	257111169	1785	1785	1785	1785	0
429	20240516	113200	257111169	1785	1784	1785	1784	733
430	20240516	113100	255802943	1784	1784	1784	1784	1020
431	20240516	113000	253983263	1785	1785	1785	1785	56
432	20240516	112900	253883303	1784	1784	1784	1784	0
433	20240516	112800	253883303	1784	1784	1784	1784	0
434	20240516	112700	253883303	1784	1784	1784	1784	1357
435	20240516	112600	251462415	1785	1786	1786	1785	11828
436	20240516	112500	230342697	1787	1787	1787	1787	666
437	20240516	112400	229152555	1787	1787	1787	1787	500
438	20240516	112300	228259055	1787	1787	1787	1787	234
439	20240516	112200	227840897	1787	1787	1787	1787	0
440	20240516	112100	227840897	1787	1787	1787	1787	0
441	20240516	112000	227840897	1787	1788	1788	1787	1103
442	20240516	111900	225869816	1791	1791	1791	1791	0
443	20240516	111800	225869816	1791	1791	1791	1791	0
444	20240516	111700	225869816	1791	1791	1791	1791	0
445	20240516	111600	225869816	1791	1791	1791	1791	0
446	20240516	111500	225869816	1791	1786	1791	1786	309
447	20240516	111400	225317567	1791	1789	1791	1787	1504
448	20240516	111300	222629458	1789	1789	1789	1789	0
449	20240516	111200	222629458	1789	1789	1789	1789	55
450	20240516	111100	222531063	1791	1791	1791	1791	0
451	20240516	111000	222531063	1791	1791	1791	1791	0
452	20240516	110900	222531063	1791	1791	1791	1791	131
453	20240516	110800	222296442	1788	1788	1788	1788	0
454	20240516	110700	222296442	1788	1788	1788	1788	234
455	20240516	110600	221878050	1788	1788	1788	1788	0
456	20240516	110500	221878050	1788	1788	1788	1788	0
457	20240516	110400	221878050	1788	1788	1788	1788	0
458	20240516	110300	221878050	1788	1788	1788	1788	68
459	20240516	110200	221756466	1790	1790	1790	1790	0
460	20240516	110100	221756466	1790	1790	1790	1790	48
461	20240516	110000	221670546	1788	1788	1788	1788	0
462	20240516	105900	221670546	1788	1789	1789	1788	370
463	20240516	105800	221008768	1789	1789	1790	1789	516
464	20240516	105700	220085364	1790	1790	1790	1790	3
465	20240516	105600	220079994	1790	1790	1790	1790	11
466	20240516	105500	220060304	1790	1790	1790	1790	0
467	20240516	105400	220060304	1790	1790	1790	1790	32
468	20240516	105300	220003024	1790	1790	1790	1790	0
469	20240516	105200	220003024	1790	1790	1791	1790	1042
470	20240516	105100	218137839	1787	1787	1787	1787	0
471	20240516	105000	218137839	1787	1787	1787	1787	234
472	20240516	104900	217719681	1790	1790	1790	1790	0
473	20240516	104800	217719681	1790	1787	1790	1787	250
474	20240516	104700	217272331	1786	1788	1788	1786	94
475	20240516	104600	217104445	1790	1790	1790	1786	206
476	20240516	104500	216736385	1786	1786	1786	1786	0
477	20240516	104400	216736385	1786	1789	1789	1786	256
478	20240516	104300	216278914	1789	1789	1789	1789	0
479	20240516	104200	216278914	1789	1790	1790	1789	131
480	20240516	104100	216044530	1790	1790	1790	1790	1
481	20240516	104000	216042740	1785	1786	1786	1785	135
482	20240516	103900	215801715	1786	1786	1786	1786	42
483	20240516	103800	215726703	1785	1785	1785	1785	0
484	20240516	103700	215726703	1785	1785	1785	1785	100
485	20240516	103600	215548203	1784	1784	1785	1784	705
486	20240516	103500	214290468	1784	1787	1787	1784	2619
487	20240516	103400	209615511	1787	1790	1790	1787	3584
488	20240516	103300	203210375	1790	1790	1790	1790	44
489	20240516	103200	203131615	1790	1790	1790	1787	2418
490	20240516	103100	198808771	1788	1790	1790	1788	877
491	20240516	103000	197240533	1790	1790	1790	1790	591
492	20240516	102900	196182643	1790	1790	1790	1790	909
493	20240516	102800	194555533	1788	1788	1788	1788	0
494	20240516	102700	194555533	1788	1789	1789	1788	306
495	20240516	102600	194008158	1790	1790	1790	1789	253
496	20240516	102500	193555522	1790	1789	1790	1789	820
497	20240516	102400	192088522	1790	1791	1791	1790	7996
498	20240516	102300	177773092	1792	1790	1792	1790	101
499	20240516	102200	177592280	1791	1793	1793	1791	13004
500	20240516	102100	154284880	1793	1793	1793	1793	2421
501	20240516	102000	149944027	1793	1794	1794	1793	408
502	20240516	101900	149212464	1794	1794	1794	1794	0
503	20240516	101800	149212464	1794	1793	1794	1793	235
504	20240516	101700	148791108	1795	1795	1795	1795	0
505	20240516	101600	148791108	1795	1795	1795	1795	3000
506	20240516	101500	143406108	1795	1795	1795	1795	2
507	20240516	101400	143402518	1795	1795	1795	1795	0
508	20240516	101300	143402518	1795	1795	1795	1795	3909
509	20240516	101200	136385863	1796	1796	1796	1796	0
510	20240516	101100	136385863	1796	1796	1796	1796	0
511	20240516	101000	136385863	1796	1794	1796	1794	6235
512	20240516	100900	125194271	1794	1794	1794	1794	200
513	20240516	100800	124835471	1794	1794	1794	1794	696
514	20240516	100700	123586847	1795	1795	1795	1795	0
515	20240516	100600	123586847	1795	1795	1795	1795	220
516	20240516	100500	123191947	1796	1796	1796	1796	13
517	20240516	100400	123168599	1796	1796	1796	1796	0
518	20240516	100300	123168599	1796	1795	1796	1794	1524
519	20240516	100200	120433495	1796	1796	1796	1796	11
520	20240516	100100	120413739	1797	1797	1797	1797	0
521	20240516	100000	120413739	1797	1796	1797	1796	388
522	20240516	095900	119716890	1797	1796	1797	1795	1078
523	20240516	095800	117781734	1797	1797	1797	1797	2
524	20240516	095700	117778140	1797	1798	1798	1796	1069
525	20240516	095600	115857180	1798	1798	1798	1798	171
526	20240516	095500	115549722	1798	1798	1798	1798	30
527	20240516	095400	115495782	1799	1795	1799	1795	274
528	20240516	095300	115003805	1798	1796	1798	1796	13
529	20240516	095200	114980455	1795	1795	1796	1795	837
530	20240516	095100	113477940	1795	1795	1795	1795	1239
531	20240516	095000	111253935	1795	1798	1798	1795	2708
532	20240516	094900	106390603	1798	1797	1798	1797	995
533	20240516	094800	104602555	1797	1798	1798	1797	704
534	20240516	094700	103337442	1798	1798	1798	1798	8
535	20240516	094600	103323058	1797	1798	1798	1797	235
536	20240516	094500	102900762	1798	1798	1798	1798	1279
537	20240516	094400	100601120	1799	1799	1799	1799	5000
538	20240516	094300	91606120	1799	1798	1799	1797	574
539	20240516	094200	90574160	1797	1798	1798	1797	431
540	20240516	094100	89799232	1798	1798	1798	1797	699
541	20240516	094000	88542431	1799	1799	1799	1799	0
542	20240516	093900	88542431	1799	1799	1799	1799	15
543	20240516	093800	88515446	1799	1798	1799	1798	296
544	20240516	093700	87983236	1799	1798	1799	1798	845
545	20240516	093600	86463376	1797	1797	1797	1797	430
546	20240516	093500	85690666	1797	1797	1797	1797	486
547	20240516	093400	84817324	1797	1798	1798	1797	2397
548	20240516	093300	80509910	1798	1798	1799	1798	2230
549	20240516	093200	76500365	1800	1800	1800	1800	0
550	20240516	093100	76500365	1800	1799	1800	1799	377
551	20240516	093000	75821865	1798	1798	1798	1798	234
552	20240516	092900	75401133	1798	1798	1798	1798	2
553	20240516	092800	75397537	1798	1798	1798	1798	763
554	20240516	092700	74025663	1799	1798	1799	1798	57
555	20240516	092600	73923140	1798	1798	1798	1798	1200
556	20240516	092500	71765540	1798	1798	1798	1798	2
557	20240516	092400	71761944	1800	1801	1801	1800	1310
558	20240516	092300	69403894	1800	1800	1800	1800	104
559	20240516	092200	69216694	1800	1798	1800	1798	500
560	20240516	092100	68317162	1798	1797	1798	1797	1094
561	20240516	092000	66350244	1802	1802	1802	1802	0
562	20240516	091900	66350244	1802	1797	1802	1797	505
563	20240516	091800	65442734	1798	1798	1798	1798	3098
564	20240516	091700	59872530	1798	1798	1798	1798	300
565	20240516	091600	59333130	1797	1797	1797	1797	360
566	20240516	091500	58686210	1798	1798	1798	1798	339
567	20240516	091400	58076688	1797	1797	1797	1797	1391
568	20240516	091300	55577061	1797	1797	1797	1797	529
569	20240516	091200	54626448	1798	1800	1800	1797	4452
570	20240516	091100	46624886	1797	1802	1802	1797	7733
571	20240516	091000	32714359	1802	1802	1802	1801	2010
572	20240516	090900	29092359	1803	1803	1803	1803	145
573	20240516	090800	28830924	1803	1803	1803	1803	200
574	20240516	090700	28470324	1803	1803	1803	1803	1
575	20240516	090600	28468521	1803	1805	1805	1803	804
576	20240516	090500	27018769	1805	1804	1805	1804	731
577	20240516	090400	25699472	1805	1802	1805	1802	83
578	20240516	090300	25549818	1802	1802	1802	1802	3521
579	20240516	090200	19204976	1797	1797	1798	1797	2439
580	20240516	090100	14821426	1797	1802	1802	1797	1251
581	20240516	090000	12570334	1802	1802	1802	1798	5958