KissMeData/003310/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	184000	106436434	1600	1600	1600	1600	3343
3	20240628	183900	106436434	1600	1600	1600	1600	0
4	20240628	183800	106436434	1600	1600	1600	1600	0
5	20240628	183700	106436434	1600	1600	1600	1600	0
6	20240628	183600	106436434	1600	1600	1600	1600	0
7	20240628	183500	106436434	1600	1600	1600	1600	0
8	20240628	183400	106436434	1600	1600	1600	1600	0
9	20240628	183300	106436434	1600	1600	1600	1600	0
10	20240628	183200	106436434	1600	1600	1600	1600	0
11	20240628	183100	106436434	1600	1600	1600	1600	0
12	20240628	183000	106436434	1600	1600	1600	1600	0
13	20240628	182900	106436434	1600	1600	1600	1600	0
14	20240628	182800	106436434	1600	1600	1600	1600	0
15	20240628	182700	106436434	1600	1600	1600	1600	0
16	20240628	182600	106436434	1600	1600	1600	1600	0
17	20240628	182500	106436434	1600	1600	1600	1600	0
18	20240628	182400	106436434	1600	1600	1600	1600	0
19	20240628	182300	106436434	1600	1600	1600	1600	0
20	20240628	182200	106436434	1600	1600	1600	1600	0
21	20240628	182100	106436434	1600	1600	1600	1600	0
22	20240628	182000	106436434	1600	1600	1600	1600	0
23	20240628	181900	106436434	1600	1600	1600	1600	0
24	20240628	181800	106436434	1600	1600	1600	1600	0
25	20240628	181700	106436434	1600	1600	1600	1600	0
26	20240628	181600	106436434	1600	1600	1600	1600	0
27	20240628	181500	106436434	1600	1600	1600	1600	0
28	20240628	181400	106436434	1600	1600	1600	1600	0
29	20240628	181300	106436434	1600	1600	1600	1600	0
30	20240628	181200	106436434	1600	1600	1600	1600	0
31	20240628	181100	106436434	1600	1600	1600	1600	0
32	20240628	181000	106436434	1600	1600	1600	1600	3343
33	20240628	180900	106436434	1600	1600	1600	1600	0
34	20240628	180800	106436434	1600	1600	1600	1600	0
35	20240628	180700	106436434	1600	1600	1600	1600	0
36	20240628	180600	106436434	1600	1600	1600	1600	0
37	20240628	180500	106436434	1600	1600	1600	1600	0
38	20240628	180400	106436434	1600	1600	1600	1600	0
39	20240628	180300	106436434	1600	1600	1600	1600	0
40	20240628	180200	106436434	1600	1600	1600	1600	0
41	20240628	180100	106436434	1600	1600	1600	1600	0
42	20240628	180000	106436434	1600	1600	1600	1600	0
43	20240628	175900	106436434	1600	1600	1600	1600	0
44	20240628	175800	106436434	1600	1600	1600	1600	0
45	20240628	175700	106436434	1600	1600	1600	1600	0
46	20240628	175600	106436434	1600	1600	1600	1600	0
47	20240628	175500	106436434	1600	1600	1600	1600	0
48	20240628	175400	106436434	1600	1600	1600	1600	0
49	20240628	175300	106436434	1600	1600	1600	1600	0
50	20240628	175200	106436434	1600	1600	1600	1600	0
51	20240628	175100	106436434	1600	1600	1600	1600	0
52	20240628	175000	106436434	1600	1600	1600	1600	0
53	20240628	174900	106436434	1600	1600	1600	1600	0
54	20240628	174800	106436434	1600	1600	1600	1600	0
55	20240628	174700	106436434	1600	1600	1600	1600	0
56	20240628	174600	106436434	1600	1600	1600	1600	0
57	20240628	174500	106436434	1600	1600	1600	1600	0
58	20240628	174400	106436434	1600	1600	1600	1600	0
59	20240628	174300	106436434	1600	1600	1600	1600	0
60	20240628	174200	106436434	1600	1600	1600	1600	0
61	20240628	174100	106436434	1600	1600	1600	1600	0
62	20240628	174000	106436434	1600	1600	1600	1600	3343
63	20240628	173900	106436434	1600	1600	1600	1600	0
64	20240628	173800	106436434	1600	1600	1600	1600	0
65	20240628	173700	106436434	1600	1600	1600	1600	0
66	20240628	173600	106436434	1600	1600	1600	1600	0
67	20240628	173500	106436434	1600	1600	1600	1600	0
68	20240628	173400	106436434	1600	1600	1600	1600	0
69	20240628	173300	106436434	1600	1600	1600	1600	0
70	20240628	173200	106436434	1600	1600	1600	1600	0
71	20240628	173100	106436434	1600	1600	1600	1600	0
72	20240628	173000	106436434	1600	1600	1600	1600	0
73	20240628	172900	106436434	1600	1600	1600	1600	0
74	20240628	172800	106436434	1600	1600	1600	1600	0
75	20240628	172700	106436434	1600	1600	1600	1600	0
76	20240628	172600	106436434	1600	1600	1600	1600	0
77	20240628	172500	106436434	1600	1600	1600	1600	0
78	20240628	172400	106436434	1600	1600	1600	1600	0
79	20240628	172300	106436434	1600	1600	1600	1600	0
80	20240628	172200	106436434	1600	1600	1600	1600	0
81	20240628	172100	106436434	1600	1600	1600	1600	0
82	20240628	172000	106436434	1600	1600	1600	1600	0
83	20240628	171900	106436434	1600	1600	1600	1600	0
84	20240628	171800	106436434	1600	1600	1600	1600	0
85	20240628	171700	106436434	1600	1600	1600	1600	0
86	20240628	171600	106436434	1600	1600	1600	1600	0
87	20240628	171500	106436434	1600	1600	1600	1600	0
88	20240628	171400	106436434	1600	1600	1600	1600	0
89	20240628	171300	106436434	1600	1600	1600	1600	0
90	20240628	171200	106436434	1600	1600	1600	1600	0
91	20240628	171100	106436434	1600	1600	1600	1600	0
92	20240628	171000	106436434	1600	1600	1600	1600	3343
93	20240628	170900	106436434	1600	1600	1600	1600	0
94	20240628	170800	106436434	1600	1600	1600	1600	0
95	20240628	170700	106436434	1600	1600	1600	1600	0
96	20240628	170600	106436434	1600	1600	1600	1600	0
97	20240628	170500	106436434	1600	1600	1600	1600	0
98	20240628	170400	106436434	1600	1600	1600	1600	0
99	20240628	170300	106436434	1600	1600	1600	1600	0
100	20240628	170200	106436434	1600	1600	1600	1600	0
101	20240628	170100	106436434	1600	1600	1600	1600	0
102	20240628	170000	106436434	1600	1600	1600	1600	0
103	20240628	165900	106436434	1600	1600	1600	1600	0
104	20240628	165800	106436434	1600	1600	1600	1600	0
105	20240628	165700	106436434	1600	1600	1600	1600	0
106	20240628	165600	106436434	1600	1600	1600	1600	0
107	20240628	165500	106436434	1600	1600	1600	1600	0
108	20240628	165400	106436434	1600	1600	1600	1600	0
109	20240628	165300	106436434	1600	1600	1600	1600	0
110	20240628	165200	106436434	1600	1600	1600	1600	0
111	20240628	165100	106436434	1600	1600	1600	1600	0
112	20240628	165000	106436434	1600	1600	1600	1600	0
113	20240628	164900	106436434	1600	1600	1600	1600	0
114	20240628	164800	106436434	1600	1600	1600	1600	0
115	20240628	164700	106436434	1600	1600	1600	1600	0
116	20240628	164600	106436434	1600	1600	1600	1600	0
117	20240628	164500	106436434	1600	1600	1600	1600	0
118	20240628	164400	106436434	1600	1600	1600	1600	0
119	20240628	164300	106436434	1600	1600	1600	1600	0
120	20240628	164200	106436434	1600	1600	1600	1600	0
121	20240628	164100	106436434	1600	1600	1600	1600	0
122	20240628	164000	106436434	1600	1600	1600	1600	3343
123	20240628	163900	106436434	1600	1600	1600	1600	0
124	20240628	163800	106436434	1600	1600	1600	1600	0
125	20240628	163700	106436434	1600	1600	1600	1600	0
126	20240628	163600	106436434	1600	1600	1600	1600	0
127	20240628	163500	106436434	1600	1600	1600	1600	0
128	20240628	163400	106436434	1600	1600	1600	1600	0
129	20240628	163300	106436434	1600	1600	1600	1600	0
130	20240628	163200	106436434	1600	1600	1600	1600	0
131	20240628	163100	106436434	1600	1600	1600	1600	0
132	20240628	163000	106436434	1600	1600	1600	1600	0
133	20240628	162900	106436434	1600	1600	1600	1600	0
134	20240628	162800	106436434	1600	1600	1600	1600	0
135	20240628	162700	106436434	1600	1600	1600	1600	0
136	20240628	162600	106436434	1600	1600	1600	1600	0
137	20240628	162500	106436434	1600	1600	1600	1600	0
138	20240628	162400	106436434	1600	1600	1600	1600	0
139	20240628	162300	106436434	1600	1600	1600	1600	0
140	20240628	162200	106436434	1600	1600	1600	1600	0
141	20240628	162100	106436434	1600	1600	1600	1600	0
142	20240628	162000	106436434	1600	1600	1600	1600	0
143	20240628	161900	106436434	1600	1600	1600	1600	0
144	20240628	161800	106436434	1600	1600	1600	1600	0
145	20240628	161700	106436434	1600	1600	1600	1600	0
146	20240628	161600	106436434	1600	1600	1600	1600	0
147	20240628	161500	106436434	1600	1600	1600	1600	0
148	20240628	161400	106436434	1600	1600	1600	1600	0
149	20240628	161300	106436434	1600	1600	1600	1600	0
150	20240628	161200	106436434	1600	1600	1600	1600	0
151	20240628	161100	106436434	1600	1600	1600	1600	0
152	20240628	161000	106436434	1600	1600	1600	1600	3343
153	20240628	160900	106436434	1600	1600	1600	1600	0
154	20240628	160800	106436434	1600	1600	1600	1600	0
155	20240628	160700	106436434	1600	1600	1600	1600	0
156	20240628	160600	106436434	1600	1600	1600	1600	0
157	20240628	160500	106436434	1600	1600	1600	1600	0
158	20240628	160400	106436434	1600	1600	1600	1600	0
159	20240628	160300	106436434	1600	1600	1600	1600	0
160	20240628	160200	106436434	1600	1600	1600	1600	0
161	20240628	160100	106436434	1600	1600	1600	1600	0
162	20240628	160000	106436434	1600	1600	1600	1600	0
163	20240628	155900	106436434	1600	1600	1600	1600	0
164	20240628	155800	106436434	1600	1600	1600	1600	0
165	20240628	155700	106436434	1600	1600	1600	1600	0
166	20240628	155600	106436434	1600	1600	1600	1600	0
167	20240628	155500	106436434	1600	1600	1600	1600	0
168	20240628	155400	106436434	1600	1600	1600	1600	0
169	20240628	155300	106436434	1600	1600	1600	1600	0
170	20240628	155200	106436434	1600	1600	1600	1600	0
171	20240628	155100	106436434	1600	1600	1600	1600	0
172	20240628	155000	106436434	1600	1600	1600	1600	0
173	20240628	154900	106436434	1600	1600	1600	1600	0
174	20240628	154800	106436434	1600	1600	1600	1600	0
175	20240628	154700	106436434	1600	1600	1600	1600	0
176	20240628	154600	106436434	1600	1600	1600	1600	0
177	20240628	154500	106436434	1600	1600	1600	1600	0
178	20240628	154400	106436434	1600	1600	1600	1600	0
179	20240628	154300	106436434	1600	1600	1600	1600	0
180	20240628	154200	106436434	1600	1600	1600	1600	0
181	20240628	154100	106436434	1600	1600	1600	1600	0
182	20240628	154000	106436434	1600	1600	1600	1600	3343
183	20240628	153900	106436434	1600	1600	1600	1600	0
184	20240628	153800	106436434	1600	1600	1600	1600	0
185	20240628	153700	106436434	1600	1600	1600	1600	0
186	20240628	153600	106436434	1600	1600	1600	1600	0
187	20240628	153500	106436434	1600	1600	1600	1600	0
188	20240628	153400	106436434	1600	1600	1600	1600	0
189	20240628	153300	106436434	1600	1600	1600	1600	0
190	20240628	153200	106436434	1600	1600	1600	1600	0
191	20240628	153100	106436434	1600	1600	1600	1600	0
192	20240628	153000	106436434	1600	1600	1600	1600	3343
193	20240628	152900	101087634	1600	1600	1600	1600	0
194	20240628	152800	101087634	1600	1600	1600	1600	0
195	20240628	152700	101087634	1600	1600	1600	1600	0
196	20240628	152600	101087634	1600	1600	1600	1600	0
197	20240628	152500	101087634	1600	1600	1600	1600	0
198	20240628	152400	101087634	1600	1600	1600	1600	0
199	20240628	152300	101087634	1600	1600	1600	1600	0
200	20240628	152200	101087634	1600	1600	1600	1600	0
201	20240628	152100	101087634	1600	1600	1600	1600	0
202	20240628	152000	101087634	1600	1600	1600	1600	0
203	20240628	151900	101087634	1600	1600	1600	1600	0
204	20240628	151800	101087634	1600	1600	1600	1600	0
205	20240628	151700	101087634	1600	1600	1600	1600	0
206	20240628	151600	101087634	1600	1600	1600	1600	7
207	20240628	151500	101076434	1600	1603	1603	1600	42
208	20240628	151400	101009231	1600	1600	1600	1600	0
209	20240628	151300	101009231	1600	1600	1600	1600	0
210	20240628	151200	101009231	1600	1600	1600	1600	56
211	20240628	151100	100919631	1604	1604	1604	1604	0
212	20240628	151000	100919631	1604	1604	1604	1604	0
213	20240628	150900	100919631	1604	1604	1604	1604	0
214	20240628	150800	100919631	1604	1604	1604	1604	0
215	20240628	150700	100919631	1604	1604	1604	1604	0
216	20240628	150600	100919631	1604	1604	1604	1604	0
217	20240628	150500	100919631	1604	1604	1604	1604	1
218	20240628	150400	100918027	1600	1600	1600	1600	0
219	20240628	150300	100918027	1600	1600	1600	1600	0
220	20240628	150200	100918027	1600	1600	1600	1600	0
221	20240628	150100	100918027	1600	1600	1600	1600	0
222	20240628	150000	100918027	1600	1600	1600	1600	0
223	20240628	145900	100918027	1600	1600	1600	1600	0
224	20240628	145800	100918027	1600	1601	1601	1600	300
225	20240628	145700	100438026	1600	1600	1600	1600	0
226	20240628	145600	100438026	1600	1600	1600	1600	148
227	20240628	145500	100201226	1600	1600	1600	1600	300
228	20240628	145400	99721226	1600	1600	1600	1600	0
229	20240628	145300	99721226	1600	1600	1600	1600	69
230	20240628	145200	99610826	1605	1605	1605	1605	2
231	20240628	145100	99607616	1605	1605	1605	1605	15
232	20240628	145000	99583541	1605	1605	1605	1605	38
233	20240628	144900	99522551	1605	1605	1605	1605	0
234	20240628	144800	99522551	1605	1605	1605	1605	0
235	20240628	144700	99522551	1605	1605	1605	1605	0
236	20240628	144600	99522551	1605	1605	1605	1605	0
237	20240628	144500	99522551	1605	1605	1605	1605	0
238	20240628	144400	99522551	1605	1605	1605	1605	0
239	20240628	144300	99522551	1605	1605	1605	1605	7
240	20240628	144200	99511316	1605	1605	1605	1605	0
241	20240628	144100	99511316	1605	1605	1605	1605	38
242	20240628	144000	99450326	1606	1606	1606	1606	0
243	20240628	143900	99450326	1606	1606	1606	1606	0
244	20240628	143800	99450326	1606	1606	1606	1606	0
245	20240628	143700	99450326	1606	1606	1606	1606	0
246	20240628	143600	99450326	1606	1606	1606	1606	0
247	20240628	143500	99450326	1606	1606	1606	1606	0
248	20240628	143400	99450326	1606	1606	1606	1606	1
249	20240628	143300	99448720	1606	1606	1606	1606	0
250	20240628	143200	99448720	1606	1606	1606	1606	38
251	20240628	143100	99387692	1605	1604	1605	1604	68
252	20240628	143000	99278553	1603	1603	1603	1603	0
253	20240628	142900	99278553	1603	1603	1603	1603	0
254	20240628	142800	99278553	1603	1603	1603	1603	0
255	20240628	142700	99278553	1603	1603	1603	1603	2
256	20240628	142600	99275347	1603	1603	1603	1603	0
257	20240628	142500	99275347	1603	1603	1603	1603	1
258	20240628	142400	99273744	1603	1603	1603	1603	351
259	20240628	142300	98711091	1599	1600	1600	1599	225
260	20240628	142200	98351093	1600	1600	1600	1600	0
261	20240628	142100	98351093	1600	1600	1600	1600	0
262	20240628	142000	98351093	1600	1600	1600	1600	803
263	20240628	141900	97066293	1599	1599	1599	1599	0
264	20240628	141800	97066293	1599	1599	1599	1599	0
265	20240628	141700	97066293	1599	1599	1599	1599	0
266	20240628	141600	97066293	1599	1600	1600	1599	1400
267	20240628	141500	94826798	1603	1603	1603	1603	39
268	20240628	141400	94764281	1603	1603	1603	1603	0
269	20240628	141300	94764281	1603	1603	1603	1603	0
270	20240628	141200	94764281	1603	1603	1603	1603	0
271	20240628	141100	94764281	1603	1603	1603	1603	1
272	20240628	141000	94762678	1603	1603	1603	1603	0
273	20240628	140900	94762678	1603	1603	1603	1603	0
274	20240628	140800	94762678	1603	1603	1603	1603	135
275	20240628	140700	94546273	1603	1603	1603	1603	0
276	20240628	140600	94546273	1603	1603	1603	1603	39
277	20240628	140500	94483756	1600	1600	1600	1600	0
278	20240628	140400	94483756	1600	1600	1600	1600	85
279	20240628	140300	94347756	1600	1600	1600	1600	2500
280	20240628	140200	90347756	1603	1603	1603	1603	319
281	20240628	140100	89836399	1603	1603	1603	1603	0
282	20240628	140000	89836399	1603	1603	1603	1603	0
283	20240628	135900	89836399	1603	1603	1603	1603	0
284	20240628	135800	89836399	1603	1603	1603	1603	39
285	20240628	135700	89773882	1603	1603	1603	1603	0
286	20240628	135600	89773882	1603	1603	1603	1603	0
287	20240628	135500	89773882	1603	1603	1603	1603	3
288	20240628	135400	89769073	1600	1600	1600	1600	0
289	20240628	135300	89769073	1600	1600	1600	1600	0
290	20240628	135200	89769073	1600	1602	1602	1600	359
291	20240628	135100	89194641	1603	1603	1603	1603	1
292	20240628	135000	89193038	1603	1603	1603	1603	0
293	20240628	134900	89193038	1603	1603	1603	1603	39
294	20240628	134800	89130521	1603	1603	1603	1603	0
295	20240628	134700	89130521	1603	1603	1603	1603	0
296	20240628	134600	89130521	1603	1603	1603	1603	1
297	20240628	134500	89128918	1603	1603	1603	1603	1
298	20240628	134400	89127315	1603	1603	1603	1603	0
299	20240628	134300	89127315	1603	1603	1603	1603	2
300	20240628	134200	89124109	1603	1603	1603	1603	0
301	20240628	134100	89124109	1603	1603	1603	1603	0
302	20240628	134000	89124109	1603	1603	1603	1603	39
303	20240628	133900	89061592	1603	1603	1603	1603	0
304	20240628	133800	89061592	1603	1603	1603	1603	0
305	20240628	133700	89061592	1603	1603	1603	1603	0
306	20240628	133600	89061592	1603	1603	1603	1603	0
307	20240628	133500	89061592	1603	1603	1603	1603	0
308	20240628	133400	89061592	1603	1603	1603	1603	0
309	20240628	133300	89061592	1603	1603	1603	1603	0
310	20240628	133200	89061592	1603	1603	1603	1603	39
311	20240628	133100	88999075	1603	1603	1603	1603	0
312	20240628	133000	88999075	1603	1603	1603	1603	2
313	20240628	132900	88995869	1604	1604	1604	1604	0
314	20240628	132800	88995869	1604	1604	1604	1604	0
315	20240628	132700	88995869	1604	1604	1604	1604	0
316	20240628	132600	88995869	1604	1604	1604	1604	0
317	20240628	132500	88995869	1604	1604	1604	1604	0
318	20240628	132400	88995869	1604	1604	1604	1604	0
319	20240628	132300	88995869	1604	1604	1604	1604	39
320	20240628	132200	88933313	1604	1604	1604	1604	0
321	20240628	132100	88933313	1604	1604	1604	1604	0
322	20240628	132000	88933313	1604	1604	1604	1604	0
323	20240628	131900	88933313	1604	1604	1604	1604	0
324	20240628	131800	88933313	1604	1604	1604	1604	0
325	20240628	131700	88933313	1604	1604	1604	1604	0
326	20240628	131600	88933313	1604	1604	1604	1604	2
327	20240628	131500	88930105	1600	1600	1600	1600	2
328	20240628	131400	88926905	1603	1603	1603	1603	39
329	20240628	131300	88864388	1603	1603	1603	1603	0
330	20240628	131200	88864388	1603	1603	1603	1603	0
331	20240628	131100	88864388	1603	1603	1603	1603	0
332	20240628	131000	88864388	1603	1603	1603	1603	0
333	20240628	130900	88864388	1603	1603	1603	1603	0
334	20240628	130800	88864388	1603	1603	1603	1603	1
335	20240628	130700	88862785	1605	1605	1605	1605	0
336	20240628	130600	88862785	1605	1605	1605	1605	39
337	20240628	130500	88800190	1605	1605	1605	1605	0
338	20240628	130400	88800190	1605	1605	1605	1605	0
339	20240628	130300	88800190	1605	1605	1605	1605	10
340	20240628	130200	88784140	1600	1600	1600	1600	0
341	20240628	130100	88784140	1600	1600	1600	1600	0
342	20240628	130000	88784140	1600	1600	1600	1600	0
343	20240628	125900	88784140	1600	1600	1600	1600	0
344	20240628	125800	88784140	1600	1600	1600	1600	1284
345	20240628	125700	86729740	1605	1605	1605	1605	39
346	20240628	125600	86667145	1605	1605	1605	1605	411
347	20240628	125500	86007490	1605	1605	1605	1605	50
348	20240628	125400	85927240	1600	1600	1600	1600	0
349	20240628	125300	85927240	1600	1600	1600	1600	0
350	20240628	125200	85927240	1600	1600	1600	1600	0
351	20240628	125100	85927240	1600	1600	1600	1600	0
352	20240628	125000	85927240	1600	1600	1600	1600	7
353	20240628	124900	85916040	1605	1605	1605	1605	0
354	20240628	124800	85916040	1605	1605	1605	1605	39
355	20240628	124700	85853445	1604	1604	1604	1604	0
356	20240628	124600	85853445	1604	1604	1604	1604	0
357	20240628	124500	85853445	1604	1604	1604	1604	232
358	20240628	124400	85481317	1606	1606	1606	1606	0
359	20240628	124300	85481317	1606	1606	1606	1606	0
360	20240628	124200	85481317	1606	1606	1606	1606	0
361	20240628	124100	85481317	1606	1606	1606	1606	0
362	20240628	124000	85481317	1606	1606	1606	1606	39
363	20240628	123900	85418683	1599	1599	1599	1599	0
364	20240628	123800	85418683	1599	1599	1599	1599	0
365	20240628	123700	85418683	1599	1599	1599	1599	0
366	20240628	123600	85418683	1599	1599	1599	1599	0
367	20240628	123500	85418683	1599	1599	1599	1599	0
368	20240628	123400	85418683	1599	1600	1600	1599	195
369	20240628	123300	85106872	1605	1605	1605	1605	10
370	20240628	123200	85090822	1605	1605	1605	1605	0
371	20240628	123100	85090822	1605	1605	1605	1605	39
372	20240628	123000	85028227	1600	1600	1600	1600	0
373	20240628	122900	85028227	1600	1600	1600	1600	0
374	20240628	122800	85028227	1600	1600	1600	1600	0
375	20240628	122700	85028227	1600	1600	1600	1600	30
376	20240628	122600	84980227	1600	1600	1600	1600	100
377	20240628	122500	84820227	1600	1600	1600	1600	200
378	20240628	122400	84500227	1600	1600	1600	1600	0
379	20240628	122300	84500227	1600	1600	1600	1600	1980
380	20240628	122200	81332227	1605	1605	1605	1605	39
381	20240628	122100	81269632	1600	1600	1600	1600	0
382	20240628	122000	81269632	1600	1600	1600	1600	0
383	20240628	121900	81269632	1600	1600	1600	1600	0
384	20240628	121800	81269632	1600	1600	1600	1600	0
385	20240628	121700	81269632	1600	1600	1600	1600	0
386	20240628	121600	81269632	1600	1600	1600	1600	0
387	20240628	121500	81269632	1600	1600	1600	1600	1
388	20240628	121400	81268032	1600	1605	1605	1600	210
389	20240628	121300	80931782	1605	1605	1605	1605	0
390	20240628	121200	80931782	1605	1605	1605	1605	0
391	20240628	121100	80931782	1605	1605	1605	1605	0
392	20240628	121000	80931782	1605	1605	1605	1605	0
393	20240628	120900	80931782	1605	1605	1605	1605	0
394	20240628	120800	80931782	1605	1605	1605	1605	0
395	20240628	120700	80931782	1605	1605	1605	1605	0
396	20240628	120600	80931782	1605	1605	1605	1605	0
397	20240628	120500	80931782	1605	1605	1605	1605	39
398	20240628	120400	80869187	1605	1605	1605	1605	0
399	20240628	120300	80869187	1605	1605	1605	1605	7
400	20240628	120200	80857952	1605	1605	1605	1605	0
401	20240628	120100	80857952	1605	1605	1605	1605	48
402	20240628	120000	80780912	1605	1605	1605	1605	0
403	20240628	115900	80780912	1605	1605	1605	1605	952
404	20240628	115800	79252952	1605	1605	1605	1605	1000
405	20240628	115700	77647952	1605	1605	1605	1605	0
406	20240628	115600	77647952	1605	1605	1605	1605	39
407	20240628	115500	77585357	1600	1600	1600	1600	3
408	20240628	115400	77580557	1600	1600	1600	1600	3
409	20240628	115300	77575757	1600	1600	1600	1600	126
410	20240628	115200	77374157	1600	1600	1600	1600	126
411	20240628	115100	77172557	1600	1600	1600	1600	0
412	20240628	115000	77172557	1600	1600	1600	1600	0
413	20240628	114900	77172557	1600	1600	1600	1600	198
414	20240628	114800	76855757	1600	1600	1600	1600	39
415	20240628	114700	76793357	1599	1599	1599	1599	0
416	20240628	114600	76793357	1599	1599	1599	1599	0
417	20240628	114500	76793357	1599	1599	1599	1599	0
418	20240628	114400	76793357	1599	1599	1599	1599	0
419	20240628	114300	76793357	1599	1600	1600	1599	53
420	20240628	114200	76708609	1600	1600	1600	1600	0
421	20240628	114100	76708609	1600	1600	1600	1600	0
422	20240628	114000	76708609	1600	1600	1600	1600	57
423	20240628	113900	76617409	1603	1603	1603	1603	39
424	20240628	113800	76554892	1604	1604	1604	1604	0
425	20240628	113700	76554892	1604	1604	1604	1604	0
426	20240628	113600	76554892	1604	1604	1604	1604	0
427	20240628	113500	76554892	1604	1604	1604	1604	0
428	20240628	113400	76554892	1604	1604	1604	1604	0
429	20240628	113300	76554892	1604	1604	1604	1604	0
430	20240628	113200	76554892	1604	1604	1604	1604	0
431	20240628	113100	76554892	1604	1604	1604	1604	0
432	20240628	113000	76554892	1604	1604	1604	1604	39
433	20240628	112900	76492336	1599	1599	1599	1599	0
434	20240628	112800	76492336	1599	1599	1599	1599	0
435	20240628	112700	76492336	1599	1601	1601	1599	66
436	20240628	112600	76386723	1605	1605	1605	1605	2
437	20240628	112500	76383513	1603	1603	1603	1603	0
438	20240628	112400	76383513	1603	1603	1603	1603	0
439	20240628	112300	76383513	1603	1603	1603	1603	275
440	20240628	112200	75942688	1603	1603	1603	1603	39
441	20240628	112100	75880171	1601	1601	1601	1601	0
442	20240628	112000	75880171	1601	1601	1601	1601	0
443	20240628	111900	75880171	1601	1601	1601	1601	8
444	20240628	111800	75867363	1601	1601	1601	1601	0
445	20240628	111700	75867363	1601	1601	1601	1601	0
446	20240628	111600	75867363	1601	1601	1601	1601	0
447	20240628	111500	75867363	1601	1602	1602	1601	16
448	20240628	111400	75841737	1603	1603	1603	1603	10
449	20240628	111300	75825707	1603	1603	1603	1603	39
450	20240628	111200	75763190	1599	1599	1599	1599	0
451	20240628	111100	75763190	1599	1599	1599	1599	2
452	20240628	111000	75759992	1603	1603	1603	1603	0
453	20240628	110900	75759992	1603	1603	1603	1603	0
454	20240628	110800	75759992	1603	1603	1603	1603	0
455	20240628	110700	75759992	1603	1603	1603	1603	0
456	20240628	110600	75759992	1603	1603	1603	1603	0
457	20240628	110500	75759992	1603	1603	1603	1603	10
458	20240628	110400	75743962	1603	1604	1604	1603	40
459	20240628	110300	75679841	1598	1600	1600	1598	2234
460	20240628	110200	72108895	1600	1600	1600	1600	100
461	20240628	110100	71948895	1604	1604	1604	1604	200
462	20240628	110000	71628095	1604	1599	1604	1598	4002
463	20240628	105900	65232883	1598	1599	1599	1598	1383
464	20240628	105800	63022799	1605	1605	1605	1605	0
465	20240628	105700	63022799	1605	1605	1605	1605	0
466	20240628	105600	63022799	1605	1605	1605	1605	40
467	20240628	105500	62958599	1604	1604	1604	1604	0
468	20240628	105400	62958599	1604	1599	1604	1598	1662
469	20240628	105300	60301187	1606	1606	1606	1606	16
470	20240628	105200	60275491	1606	1606	1606	1606	19
471	20240628	105100	60244977	1599	1600	1600	1599	1222
472	20240628	105000	58290949	1607	1607	1607	1607	0
473	20240628	104900	58290949	1607	1607	1607	1607	0
474	20240628	104800	58290949	1607	1607	1607	1607	0
475	20240628	104700	58290949	1607	1607	1607	1607	39
476	20240628	104600	58228276	1599	1603	1603	1599	1628
477	20240628	104500	55623843	1600	1600	1600	1600	0
478	20240628	104400	55623843	1600	1600	1600	1600	0
479	20240628	104300	55623843	1600	1600	1600	1600	0
480	20240628	104200	55623843	1600	1600	1600	1600	0
481	20240628	104100	55623843	1600	1600	1600	1600	0
482	20240628	104000	55623843	1600	1601	1601	1600	2472
483	20240628	103900	51668278	1601	1601	1601	1601	426
484	20240628	103800	50986252	1603	1603	1603	1603	39
485	20240628	103700	50923735	1601	1601	1601	1601	0
486	20240628	103600	50923735	1601	1601	1601	1601	289
487	20240628	103500	50461046	1600	1600	1600	1600	0
488	20240628	103400	50461046	1600	1601	1601	1600	1173
489	20240628	103300	48583246	1603	1603	1603	1603	24
490	20240628	103200	48544774	1603	1603	1603	1603	0
491	20240628	103100	48544774	1603	1600	1603	1600	64
492	20240628	103000	48442302	1600	1603	1603	1600	139
493	20240628	102900	48219785	1600	1600	1600	1600	0
494	20240628	102800	48219785	1600	1600	1600	1600	0
495	20240628	102700	48219785	1600	1600	1600	1600	66
496	20240628	102600	48114185	1600	1607	1607	1600	42
497	20240628	102500	48046831	1607	1607	1607	1607	0
498	20240628	102400	48046831	1607	1607	1607	1607	22
499	20240628	102300	48011477	1599	1599	1599	1599	0
500	20240628	102200	48011477	1599	1606	1606	1599	1267
501	20240628	102100	45984704	1607	1607	1607	1607	39
502	20240628	102000	45922031	1607	1607	1607	1607	10
503	20240628	101900	45905961	1606	1601	1606	1600	922
504	20240628	101800	44430407	1606	1606	1606	1606	1
505	20240628	101700	44428801	1600	1602	1602	1600	458
506	20240628	101600	43695792	1608	1608	1608	1608	0
507	20240628	101500	43695792	1608	1608	1608	1608	0
508	20240628	101400	43695792	1608	1608	1608	1608	0
509	20240628	101300	43695792	1608	1602	1608	1601	328
510	20240628	101200	43169480	1607	1602	1607	1602	79
511	20240628	101100	43042727	1602	1607	1607	1602	61
512	20240628	101000	42944955	1608	1608	1608	1608	0
513	20240628	100900	42944955	1608	1608	1608	1608	0
514	20240628	100800	42944955	1608	1608	1608	1601	2832
515	20240628	100700	38407265	1606	1607	1608	1606	4322
516	20240628	100600	31457962	1606	1606	1606	1606	500
517	20240628	100500	30654962	1607	1607	1607	1607	0
518	20240628	100400	30654962	1607	1607	1607	1607	49
519	20240628	100300	30576219	1606	1606	1606	1606	997
520	20240628	100200	28975037	1606	1606	1606	1606	0
521	20240628	100100	28975037	1606	1606	1606	1606	29
522	20240628	100000	28928463	1607	1607	1607	1607	0
523	20240628	095900	28928463	1607	1607	1607	1607	0
524	20240628	095800	28928463	1607	1605	1607	1605	502
525	20240628	095700	28122749	1607	1607	1607	1607	20
526	20240628	095600	28090609	1607	1607	1607	1607	0
527	20240628	095500	28090609	1607	1607	1607	1607	39
528	20240628	095400	28027936	1607	1607	1607	1607	0
529	20240628	095300	28027936	1607	1607	1607	1607	0
530	20240628	095200	28027936	1607	1607	1607	1607	0
531	20240628	095100	28027936	1607	1607	1607	1607	8
532	20240628	095000	28015080	1608	1608	1608	1608	0
533	20240628	094900	28015080	1608	1608	1608	1608	0
534	20240628	094800	28015080	1608	1608	1608	1608	0
535	20240628	094700	28015080	1608	1608	1608	1608	0
536	20240628	094600	28015080	1608	1608	1608	1608	39
537	20240628	094500	27952368	1608	1608	1608	1608	1
538	20240628	094400	27950760	1600	1600	1600	1600	0
539	20240628	094300	27950760	1600	1600	1600	1600	0
540	20240628	094200	27950760	1600	1600	1600	1600	0
541	20240628	094100	27950760	1600	1605	1605	1600	1045
542	20240628	094000	26278560	1608	1608	1608	1608	0
543	20240628	093900	26278560	1608	1608	1608	1608	1
544	20240628	093800	26276952	1608	1608	1608	1608	39
545	20240628	093700	26214240	1607	1607	1607	1607	0
546	20240628	093600	26214240	1607	1605	1607	1605	891
547	20240628	093500	24783561	1605	1605	1605	1605	0
548	20240628	093400	24783561	1605	1605	1605	1605	0
549	20240628	093300	24783561	1605	1605	1605	1605	1010
550	20240628	093200	23162511	1605	1605	1605	1605	635
551	20240628	093100	22143336	1605	1605	1605	1605	18
552	20240628	093000	22114446	1605	1605	1605	1605	0
553	20240628	092900	22114446	1605	1605	1605	1605	53
554	20240628	092800	22029381	1599	1599	1599	1599	160
555	20240628	092700	21773541	1605	1605	1605	1605	34
556	20240628	092600	21718971	1605	1605	1605	1605	8
557	20240628	092500	21706131	1605	1605	1605	1605	0
558	20240628	092400	21706131	1605	1605	1605	1605	81
559	20240628	092300	21576126	1599	1600	1600	1599	1446
560	20240628	092200	19263892	1600	1600	1600	1600	5534
561	20240628	092100	10409492	1600	1600	1600	1600	80
562	20240628	092000	10281492	1605	1600	1605	1600	90
563	20240628	091900	10137247	1600	1600	1600	1600	192
564	20240628	091800	9830047	1601	1605	1605	1601	502
565	20240628	091700	9026341	1600	1600	1600	1600	0
566	20240628	091600	9026341	1600	1600	1600	1600	0
567	20240628	091500	9026341	1600	1601	1601	1600	2069
568	20240628	091400	5715727	1605	1605	1605	1605	0
569	20240628	091300	5715727	1605	1605	1605	1605	0
570	20240628	091200	5715727	1605	1605	1605	1605	39
571	20240628	091100	5653132	1605	1605	1605	1605	0
572	20240628	091000	5653132	1605	1605	1605	1605	0
573	20240628	090900	5653132	1605	1605	1605	1605	5
574	20240628	090800	5645107	1605	1605	1605	1605	0
575	20240628	090700	5645107	1605	1605	1605	1605	0
576	20240628	090600	5645107	1605	1605	1605	1605	0
577	20240628	090500	5645107	1605	1605	1605	1605	0
578	20240628	090400	5645107	1605	1605	1605	1605	2190
579	20240628	090300	2130157	1605	1605	1605	1605	79
580	20240628	090200	2003362	1601	1601	1601	1601	0
581	20240628	090100	2003362	1601	1601	1601	1601	0
582	20240628	090000	2003362	1601	1600	1601	1600	1116