KissMeData/003310/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	183900	128796573	1675	1675	1675	1675	966
3	20240612	183800	128796573	1675	1675	1675	1675	0
4	20240612	183700	128796573	1675	1675	1675	1675	0
5	20240612	183600	128796573	1675	1675	1675	1675	0
6	20240612	183500	128796573	1675	1675	1675	1675	0
7	20240612	183400	128796573	1675	1675	1675	1675	0
8	20240612	183300	128796573	1675	1675	1675	1675	0
9	20240612	183200	128796573	1675	1675	1675	1675	0
10	20240612	183100	128796573	1675	1675	1675	1675	0
11	20240612	183000	128796573	1675	1675	1675	1675	0
12	20240612	182900	128796573	1675	1675	1675	1675	0
13	20240612	182800	128796573	1675	1675	1675	1675	0
14	20240612	182700	128796573	1675	1675	1675	1675	0
15	20240612	182600	128796573	1675	1675	1675	1675	0
16	20240612	182500	128796573	1675	1675	1675	1675	0
17	20240612	182400	128796573	1675	1675	1675	1675	0
18	20240612	182300	128796573	1675	1675	1675	1675	0
19	20240612	182200	128796573	1675	1675	1675	1675	0
20	20240612	182100	128796573	1675	1675	1675	1675	0
21	20240612	182000	128796573	1675	1675	1675	1675	0
22	20240612	181900	128796573	1675	1675	1675	1675	0
23	20240612	181800	128796573	1675	1675	1675	1675	0
24	20240612	181700	128796573	1675	1675	1675	1675	0
25	20240612	181600	128796573	1675	1675	1675	1675	0
26	20240612	181500	128796573	1675	1675	1675	1675	0
27	20240612	181400	128796573	1675	1675	1675	1675	0
28	20240612	181300	128796573	1675	1675	1675	1675	0
29	20240612	181200	128796573	1675	1675	1675	1675	0
30	20240612	181100	128796573	1675	1675	1675	1675	0
31	20240612	181000	128796573	1675	1675	1675	1675	0
32	20240612	180900	128796573	1675	1675	1675	1675	966
33	20240612	180800	128796573	1675	1675	1675	1675	0
34	20240612	180700	128796573	1675	1675	1675	1675	0
35	20240612	180600	128796573	1675	1675	1675	1675	0
36	20240612	180500	128796573	1675	1675	1675	1675	0
37	20240612	180400	128796573	1675	1675	1675	1675	0
38	20240612	180300	128796573	1675	1675	1675	1675	0
39	20240612	180200	128796573	1675	1675	1675	1675	0
40	20240612	180100	128796573	1675	1675	1675	1675	0
41	20240612	180000	128796573	1675	1675	1675	1675	0
42	20240612	175900	128796573	1675	1675	1675	1675	0
43	20240612	175800	128796573	1675	1675	1675	1675	0
44	20240612	175700	128796573	1675	1675	1675	1675	0
45	20240612	175600	128796573	1675	1675	1675	1675	0
46	20240612	175500	128796573	1675	1675	1675	1675	0
47	20240612	175400	128796573	1675	1675	1675	1675	0
48	20240612	175300	128796573	1675	1675	1675	1675	0
49	20240612	175200	128796573	1675	1675	1675	1675	0
50	20240612	175100	128796573	1675	1675	1675	1675	0
51	20240612	175000	128796573	1675	1675	1675	1675	0
52	20240612	174900	128796573	1675	1675	1675	1675	0
53	20240612	174800	128796573	1675	1675	1675	1675	0
54	20240612	174700	128796573	1675	1675	1675	1675	0
55	20240612	174600	128796573	1675	1675	1675	1675	0
56	20240612	174500	128796573	1675	1675	1675	1675	0
57	20240612	174400	128796573	1675	1675	1675	1675	0
58	20240612	174300	128796573	1675	1675	1675	1675	0
59	20240612	174200	128796573	1675	1675	1675	1675	0
60	20240612	174100	128796573	1675	1675	1675	1675	0
61	20240612	174000	128796573	1675	1675	1675	1675	0
62	20240612	173900	128796573	1675	1675	1675	1675	966
63	20240612	173800	128796573	1675	1675	1675	1675	0
64	20240612	173700	128796573	1675	1675	1675	1675	0
65	20240612	173600	128796573	1675	1675	1675	1675	0
66	20240612	173500	128796573	1675	1675	1675	1675	0
67	20240612	173400	128796573	1675	1675	1675	1675	0
68	20240612	173300	128796573	1675	1675	1675	1675	0
69	20240612	173200	128796573	1675	1675	1675	1675	0
70	20240612	173100	128796573	1675	1675	1675	1675	0
71	20240612	173000	128796573	1675	1675	1675	1675	0
72	20240612	172900	128796573	1675	1675	1675	1675	0
73	20240612	172800	128796573	1675	1675	1675	1675	0
74	20240612	172700	128796573	1675	1675	1675	1675	0
75	20240612	172600	128796573	1675	1675	1675	1675	0
76	20240612	172500	128796573	1675	1675	1675	1675	0
77	20240612	172400	128796573	1675	1675	1675	1675	0
78	20240612	172300	128796573	1675	1675	1675	1675	0
79	20240612	172200	128796573	1675	1675	1675	1675	0
80	20240612	172100	128796573	1675	1675	1675	1675	0
81	20240612	172000	128796573	1675	1675	1675	1675	0
82	20240612	171900	128796573	1675	1675	1675	1675	0
83	20240612	171800	128796573	1675	1675	1675	1675	0
84	20240612	171700	128796573	1675	1675	1675	1675	0
85	20240612	171600	128796573	1675	1675	1675	1675	0
86	20240612	171500	128796573	1675	1675	1675	1675	0
87	20240612	171400	128796573	1675	1675	1675	1675	0
88	20240612	171300	128796573	1675	1675	1675	1675	0
89	20240612	171200	128796573	1675	1675	1675	1675	0
90	20240612	171100	128796573	1675	1675	1675	1675	0
91	20240612	171000	128796573	1675	1675	1675	1675	0
92	20240612	170900	128796573	1675	1675	1675	1675	966
93	20240612	170800	128796573	1675	1675	1675	1675	0
94	20240612	170700	128796573	1675	1675	1675	1675	0
95	20240612	170600	128796573	1675	1675	1675	1675	0
96	20240612	170500	128796573	1675	1675	1675	1675	0
97	20240612	170400	128796573	1675	1675	1675	1675	0
98	20240612	170300	128796573	1675	1675	1675	1675	0
99	20240612	170200	128796573	1675	1675	1675	1675	0
100	20240612	170100	128796573	1675	1675	1675	1675	0
101	20240612	170000	128796573	1675	1675	1675	1675	0
102	20240612	165900	128796573	1675	1675	1675	1675	0
103	20240612	165800	128796573	1675	1675	1675	1675	0
104	20240612	165700	128796573	1675	1675	1675	1675	0
105	20240612	165600	128796573	1675	1675	1675	1675	0
106	20240612	165500	128796573	1675	1675	1675	1675	0
107	20240612	165400	128796573	1675	1675	1675	1675	0
108	20240612	165300	128796573	1675	1675	1675	1675	0
109	20240612	165200	128796573	1675	1675	1675	1675	0
110	20240612	165100	128796573	1675	1675	1675	1675	0
111	20240612	165000	128796573	1675	1675	1675	1675	0
112	20240612	164900	128796573	1675	1675	1675	1675	0
113	20240612	164800	128796573	1675	1675	1675	1675	0
114	20240612	164700	128796573	1675	1675	1675	1675	0
115	20240612	164600	128796573	1675	1675	1675	1675	0
116	20240612	164500	128796573	1675	1675	1675	1675	0
117	20240612	164400	128796573	1675	1675	1675	1675	0
118	20240612	164300	128796573	1675	1675	1675	1675	0
119	20240612	164200	128796573	1675	1675	1675	1675	0
120	20240612	164100	128796573	1675	1675	1675	1675	0
121	20240612	164000	128796573	1675	1675	1675	1675	0
122	20240612	163900	128796573	1675	1675	1675	1675	966
123	20240612	163800	128796573	1675	1675	1675	1675	0
124	20240612	163700	128796573	1675	1675	1675	1675	0
125	20240612	163600	128796573	1675	1675	1675	1675	0
126	20240612	163500	128796573	1675	1675	1675	1675	0
127	20240612	163400	128796573	1675	1675	1675	1675	0
128	20240612	163300	128796573	1675	1675	1675	1675	0
129	20240612	163200	128796573	1675	1675	1675	1675	0
130	20240612	163100	128796573	1675	1675	1675	1675	0
131	20240612	163000	128796573	1675	1675	1675	1675	0
132	20240612	162900	128796573	1675	1675	1675	1675	0
133	20240612	162800	128796573	1675	1675	1675	1675	0
134	20240612	162700	128796573	1675	1675	1675	1675	0
135	20240612	162600	128796573	1675	1675	1675	1675	0
136	20240612	162500	128796573	1675	1675	1675	1675	0
137	20240612	162400	128796573	1675	1675	1675	1675	0
138	20240612	162300	128796573	1675	1675	1675	1675	0
139	20240612	162200	128796573	1675	1675	1675	1675	0
140	20240612	162100	128796573	1675	1675	1675	1675	0
141	20240612	162000	128796573	1675	1675	1675	1675	0
142	20240612	161900	128796573	1675	1675	1675	1675	0
143	20240612	161800	128796573	1675	1675	1675	1675	0
144	20240612	161700	128796573	1675	1675	1675	1675	0
145	20240612	161600	128796573	1675	1675	1675	1675	0
146	20240612	161500	128796573	1675	1675	1675	1675	0
147	20240612	161400	128796573	1675	1675	1675	1675	0
148	20240612	161300	128796573	1675	1675	1675	1675	0
149	20240612	161200	128796573	1675	1675	1675	1675	0
150	20240612	161100	128796573	1675	1675	1675	1675	0
151	20240612	161000	128796573	1675	1675	1675	1675	0
152	20240612	160900	128796573	1675	1675	1675	1675	966
153	20240612	160800	128796573	1675	1675	1675	1675	0
154	20240612	160700	128796573	1675	1675	1675	1675	0
155	20240612	160600	128796573	1675	1675	1675	1675	0
156	20240612	160500	128796573	1675	1675	1675	1675	0
157	20240612	160400	128796573	1675	1675	1675	1675	0
158	20240612	160300	128796573	1675	1675	1675	1675	0
159	20240612	160200	128796573	1675	1675	1675	1675	0
160	20240612	160100	128796573	1675	1675	1675	1675	0
161	20240612	160000	128796573	1675	1675	1675	1675	0
162	20240612	155900	128796573	1675	1675	1675	1675	0
163	20240612	155800	128796573	1675	1675	1675	1675	0
164	20240612	155700	128796573	1675	1675	1675	1675	0
165	20240612	155600	128796573	1675	1675	1675	1675	0
166	20240612	155500	128796573	1675	1675	1675	1675	0
167	20240612	155400	128796573	1675	1675	1675	1675	0
168	20240612	155300	128796573	1675	1675	1675	1675	0
169	20240612	155200	128796573	1675	1675	1675	1675	0
170	20240612	155100	128796573	1675	1675	1675	1675	0
171	20240612	155000	128796573	1675	1675	1675	1675	0
172	20240612	154900	128796573	1675	1675	1675	1675	0
173	20240612	154800	128796573	1675	1675	1675	1675	0
174	20240612	154700	128796573	1675	1675	1675	1675	0
175	20240612	154600	128796573	1675	1675	1675	1675	0
176	20240612	154500	128796573	1675	1675	1675	1675	0
177	20240612	154400	128796573	1675	1675	1675	1675	0
178	20240612	154300	128796573	1675	1675	1675	1675	0
179	20240612	154200	128796573	1675	1675	1675	1675	0
180	20240612	154100	128796573	1675	1675	1675	1675	0
181	20240612	154000	128796573	1675	1675	1675	1675	0
182	20240612	153900	128796573	1675	1675	1675	1675	966
183	20240612	153800	128796573	1675	1675	1675	1675	0
184	20240612	153700	128796573	1675	1675	1675	1675	0
185	20240612	153600	128796573	1675	1675	1675	1675	0
186	20240612	153500	128796573	1675	1675	1675	1675	0
187	20240612	153400	128796573	1675	1675	1675	1675	0
188	20240612	153300	128796573	1675	1675	1675	1675	0
189	20240612	153200	128796573	1675	1675	1675	1675	0
190	20240612	153100	128796573	1675	1675	1675	1675	0
191	20240612	153000	128796573	1675	1675	1675	1675	966
192	20240612	152900	127178523	1673	1673	1673	1673	0
193	20240612	152800	127178523	1673	1673	1673	1673	0
194	20240612	152700	127178523	1673	1673	1673	1673	0
195	20240612	152600	127178523	1673	1673	1673	1673	0
196	20240612	152500	127178523	1673	1673	1673	1673	0
197	20240612	152400	127178523	1673	1673	1673	1673	0
198	20240612	152300	127178523	1673	1673	1673	1673	0
199	20240612	152200	127178523	1673	1673	1673	1673	0
200	20240612	152100	127178523	1673	1673	1673	1673	0
201	20240612	152000	127178523	1673	1673	1673	1673	0
202	20240612	151900	127178523	1673	1673	1673	1673	557
203	20240612	151800	126246662	1673	1673	1673	1673	489
204	20240612	151700	125428565	1673	1672	1673	1672	1737
205	20240612	151600	122524182	1672	1671	1672	1671	129
206	20240612	151500	122308499	1671	1671	1671	1671	0
207	20240612	151400	122308499	1671	1670	1671	1667	330
208	20240612	151300	121757264	1671	1671	1671	1671	500
209	20240612	151200	120921764	1671	1671	1671	1671	158
210	20240612	151100	120657746	1671	1671	1671	1671	60
211	20240612	151000	120557486	1670	1671	1671	1670	524
212	20240612	150900	119681884	1671	1671	1671	1671	8
213	20240612	150800	119668516	1671	1671	1671	1671	20
214	20240612	150700	119635096	1671	1671	1671	1671	213
215	20240612	150600	119279173	1671	1671	1671	1671	10
216	20240612	150500	119262463	1670	1670	1670	1670	0
217	20240612	150400	119262463	1670	1670	1670	1670	0
218	20240612	150300	119262463	1670	1670	1670	1670	0
219	20240612	150200	119262463	1670	1670	1670	1670	2
220	20240612	150100	119259123	1672	1672	1672	1672	0
221	20240612	150000	119259123	1672	1672	1672	1672	95
222	20240612	145900	119100283	1672	1672	1672	1672	24
223	20240612	145800	119060155	1672	1672	1672	1672	0
224	20240612	145700	119060155	1672	1672	1672	1672	0
225	20240612	145600	119060155	1672	1672	1672	1672	1
226	20240612	145500	119058483	1672	1672	1672	1672	566
227	20240612	145400	118112131	1672	1672	1672	1672	0
228	20240612	145300	118112131	1672	1672	1672	1672	72
229	20240612	145200	117991747	1672	1672	1672	1672	500
230	20240612	145100	117155747	1672	1672	1672	1672	0
231	20240612	145000	117155747	1672	1672	1672	1672	61
232	20240612	144900	117053755	1670	1670	1670	1670	0
233	20240612	144800	117053755	1670	1670	1670	1670	0
234	20240612	144700	117053755	1670	1670	1670	1670	0
235	20240612	144600	117053755	1670	1670	1670	1670	0
236	20240612	144500	117053755	1670	1671	1671	1670	500
237	20240612	144400	116218719	1673	1673	1673	1673	0
238	20240612	144300	116218719	1673	1673	1673	1673	0
239	20240612	144200	116218719	1673	1673	1673	1673	2
240	20240612	144100	116215373	1673	1673	1673	1673	0
241	20240612	144000	116215373	1673	1673	1673	1673	0
242	20240612	143900	116215373	1673	1673	1673	1673	0
243	20240612	143800	116215373	1673	1673	1673	1673	0
244	20240612	143700	116215373	1673	1673	1673	1673	0
245	20240612	143600	116215373	1673	1673	1673	1673	0
246	20240612	143500	116215373	1673	1673	1673	1673	0
247	20240612	143400	116215373	1673	1673	1673	1673	0
248	20240612	143300	116215373	1673	1670	1673	1670	401
249	20240612	143200	115545700	1672	1672	1672	1672	0
250	20240612	143100	115545700	1672	1671	1672	1671	3481
251	20240612	143000	109727790	1670	1665	1670	1665	566
252	20240612	142900	108782820	1665	1665	1665	1665	5755
253	20240612	142800	99200745	1670	1670	1670	1670	0
254	20240612	142700	99200745	1670	1670	1670	1670	0
255	20240612	142600	99200745	1670	1670	1670	1670	0
256	20240612	142500	99200745	1670	1670	1670	1670	0
257	20240612	142400	99200745	1670	1670	1670	1670	0
258	20240612	142300	99200745	1670	1670	1670	1670	0
259	20240612	142200	99200745	1670	1670	1670	1670	2
260	20240612	142100	99197405	1666	1666	1666	1666	0
261	20240612	142000	99197405	1666	1670	1670	1666	9
262	20240612	141900	99182385	1670	1670	1670	1670	1
263	20240612	141800	99180715	1670	1670	1670	1670	0
264	20240612	141700	99180715	1670	1665	1670	1665	519
265	20240612	141600	98316570	1664	1664	1664	1664	600
266	20240612	141500	97318170	1665	1666	1666	1665	94
267	20240612	141400	97161620	1667	1667	1667	1667	20
268	20240612	141300	97128280	1671	1671	1671	1671	0
269	20240612	141200	97128280	1671	1671	1671	1671	0
270	20240612	141100	97128280	1671	1671	1671	1671	0
271	20240612	141000	97128280	1671	1671	1671	1671	0
272	20240612	140900	97128280	1671	1671	1671	1671	0
273	20240612	140800	97128280	1671	1671	1671	1671	0
274	20240612	140700	97128280	1671	1671	1671	1671	0
275	20240612	140600	97128280	1671	1671	1671	1671	0
276	20240612	140500	97128280	1671	1671	1671	1671	0
277	20240612	140400	97128280	1671	1671	1671	1671	0
278	20240612	140300	97128280	1671	1671	1671	1671	0
279	20240612	140200	97128280	1671	1671	1671	1671	0
280	20240612	140100	97128280	1671	1671	1671	1671	0
281	20240612	140000	97128280	1671	1671	1671	1671	0
282	20240612	135900	97128280	1671	1671	1671	1671	0
283	20240612	135800	97128280	1671	1671	1671	1671	0
284	20240612	135700	97128280	1671	1671	1671	1671	282
285	20240612	135600	96657058	1671	1671	1671	1671	0
286	20240612	135500	96657058	1671	1671	1671	1671	0
287	20240612	135400	96657058	1671	1671	1671	1671	0
288	20240612	135300	96657058	1671	1671	1671	1671	0
289	20240612	135200	96657058	1671	1671	1671	1671	0
290	20240612	135100	96657058	1671	1670	1671	1670	6
291	20240612	135000	96647034	1670	1670	1670	1670	0
292	20240612	134900	96647034	1670	1670	1670	1670	0
293	20240612	134800	96647034	1670	1670	1670	1670	0
294	20240612	134700	96647034	1670	1670	1670	1670	23
295	20240612	134600	96608624	1670	1670	1670	1670	2790
296	20240612	134500	91949324	1670	1670	1670	1670	0
297	20240612	134400	91949324	1670	1670	1670	1670	107
298	20240612	134300	91770634	1670	1670	1670	1670	0
299	20240612	134200	91770634	1670	1670	1670	1670	0
300	20240612	134100	91770634	1670	1670	1670	1670	1
301	20240612	134000	91768964	1664	1664	1664	1664	0
302	20240612	133900	91768964	1664	1664	1664	1664	0
303	20240612	133800	91768964	1664	1664	1664	1664	0
304	20240612	133700	91768964	1664	1669	1669	1664	400
305	20240612	133600	91103223	1670	1670	1670	1670	0
306	20240612	133500	91103223	1670	1670	1670	1670	0
307	20240612	133400	91103223	1670	1670	1670	1670	0
308	20240612	133300	91103223	1670	1670	1670	1670	0
309	20240612	133200	91103223	1670	1670	1670	1670	0
310	20240612	133100	91103223	1670	1670	1670	1669	44
311	20240612	133000	91029745	1671	1670	1671	1670	50
312	20240612	132900	90946205	1671	1671	1671	1671	0
313	20240612	132800	90946205	1671	1671	1671	1671	0
314	20240612	132700	90946205	1671	1671	1671	1671	2
315	20240612	132600	90942863	1671	1671	1671	1671	0
316	20240612	132500	90942863	1671	1671	1671	1671	0
317	20240612	132400	90942863	1671	1671	1671	1671	0
318	20240612	132300	90942863	1671	1671	1671	1671	0
319	20240612	132200	90942863	1671	1671	1671	1671	0
320	20240612	132100	90942863	1671	1671	1671	1671	100
321	20240612	132000	90775763	1671	1671	1671	1671	0
322	20240612	131900	90775763	1671	1671	1671	1671	0
323	20240612	131800	90775763	1671	1671	1671	1671	0
324	20240612	131700	90775763	1671	1671	1671	1671	6
325	20240612	131600	90765737	1671	1671	1671	1671	0
326	20240612	131500	90765737	1671	1671	1671	1671	1104
327	20240612	131400	88920953	1671	1671	1671	1671	0
328	20240612	131300	88920953	1671	1671	1671	1671	0
329	20240612	131200	88920953	1671	1671	1671	1671	0
330	20240612	131100	88920953	1671	1670	1671	1670	1000
331	20240612	131000	87249965	1670	1670	1670	1670	0
332	20240612	130900	87249965	1670	1670	1670	1670	0
333	20240612	130800	87249965	1670	1670	1670	1670	1000
334	20240612	130700	85579965	1670	1666	1670	1663	391
335	20240612	130600	84929543	1666	1666	1666	1666	0
336	20240612	130500	84929543	1666	1666	1666	1666	0
337	20240612	130400	84929543	1666	1666	1666	1666	0
338	20240612	130300	84929543	1666	1666	1666	1666	0
339	20240612	130200	84929543	1666	1666	1666	1666	45
340	20240612	130100	84854573	1666	1666	1666	1666	0
341	20240612	130000	84854573	1666	1666	1666	1666	0
342	20240612	125900	84854573	1666	1666	1666	1666	70
343	20240612	125800	84737953	1665	1665	1665	1665	0
344	20240612	125700	84737953	1665	1665	1665	1665	13
345	20240612	125600	84716308	1665	1665	1665	1665	0
346	20240612	125500	84716308	1665	1665	1665	1665	0
347	20240612	125400	84716308	1665	1665	1665	1665	1
348	20240612	125300	84714643	1665	1665	1665	1665	0
349	20240612	125200	84714643	1665	1665	1665	1665	0
350	20240612	125100	84714643	1665	1665	1665	1665	30
351	20240612	125000	84664693	1666	1666	1666	1666	0
352	20240612	124900	84664693	1666	1666	1666	1666	0
353	20240612	124800	84664693	1666	1665	1666	1665	270
354	20240612	124700	84214932	1665	1666	1666	1665	130
355	20240612	124600	83998359	1666	1666	1666	1666	0
356	20240612	124500	83998359	1666	1666	1666	1666	113
357	20240612	124400	83810101	1666	1666	1666	1666	7
358	20240612	124300	83798439	1666	1666	1666	1666	0
359	20240612	124200	83798439	1666	1666	1666	1666	0
360	20240612	124100	83798439	1666	1666	1666	1666	0
361	20240612	124000	83798439	1666	1666	1666	1666	0
362	20240612	123900	83798439	1666	1666	1666	1666	123
363	20240612	123800	83593521	1666	1666	1666	1666	0
364	20240612	123700	83593521	1666	1666	1666	1666	0
365	20240612	123600	83593521	1666	1666	1666	1666	0
366	20240612	123500	83593521	1666	1666	1666	1666	0
367	20240612	123400	83593521	1666	1666	1666	1666	0
368	20240612	123300	83593521	1666	1666	1666	1666	113
369	20240612	123200	83405263	1666	1666	1666	1666	0
370	20240612	123100	83405263	1666	1666	1666	1666	0
371	20240612	123000	83405263	1666	1666	1666	1666	0
372	20240612	122900	83405263	1666	1666	1666	1666	1
373	20240612	122800	83403597	1666	1666	1666	1666	0
374	20240612	122700	83403597	1666	1666	1666	1666	0
375	20240612	122600	83403597	1666	1666	1666	1666	7
376	20240612	122500	83391935	1666	1666	1666	1666	312
377	20240612	122400	82872143	1666	1666	1666	1666	0
378	20240612	122300	82872143	1666	1666	1666	1666	0
379	20240612	122200	82872143	1666	1666	1666	1666	1
380	20240612	122100	82870477	1671	1670	1671	1670	10
381	20240612	122000	82853768	1671	1671	1671	1671	0
382	20240612	121900	82853768	1671	1671	1671	1671	5
383	20240612	121800	82845413	1671	1670	1671	1670	500
384	20240612	121700	82010087	1666	1668	1668	1666	307
385	20240612	121600	81498102	1671	1671	1671	1671	0
386	20240612	121500	81498102	1671	1671	1671	1671	0
387	20240612	121400	81498102	1671	1671	1671	1671	9
388	20240612	121300	81483063	1672	1672	1672	1672	0
389	20240612	121200	81483063	1672	1672	1672	1672	0
390	20240612	121100	81483063	1672	1672	1672	1672	0
391	20240612	121000	81483063	1672	1672	1672	1672	0
392	20240612	120900	81483063	1672	1672	1672	1672	207
393	20240612	120800	81136959	1672	1672	1672	1672	0
394	20240612	120700	81136959	1672	1672	1672	1672	0
395	20240612	120600	81136959	1672	1672	1672	1672	0
396	20240612	120500	81136959	1672	1672	1672	1672	240
397	20240612	120400	80735679	1672	1671	1672	1671	1554
398	20240612	120300	78137910	1672	1672	1672	1672	0
399	20240612	120200	78137910	1672	1672	1672	1672	0
400	20240612	120100	78137910	1672	1672	1672	1672	0
401	20240612	120000	78137910	1672	1672	1672	1672	1
402	20240612	115900	78136238	1672	1672	1672	1672	0
403	20240612	115800	78136238	1672	1669	1672	1669	322
404	20240612	115700	77598195	1665	1668	1668	1665	219
405	20240612	115600	77233402	1668	1669	1669	1668	981
406	20240612	115500	75597093	1669	1669	1669	1669	1
407	20240612	115400	75595424	1668	1667	1668	1667	90
408	20240612	115300	75445373	1667	1667	1667	1667	0
409	20240612	115200	75445373	1667	1667	1667	1667	1
410	20240612	115100	75443706	1665	1665	1665	1665	0
411	20240612	115000	75443706	1665	1665	1665	1665	1052
412	20240612	114900	73692126	1665	1665	1665	1665	0
413	20240612	114800	73692126	1665	1665	1665	1665	58
414	20240612	114700	73595556	1667	1667	1667	1667	0
415	20240612	114600	73595556	1667	1667	1667	1667	101
416	20240612	114500	73427189	1666	1666	1666	1666	275
417	20240612	114400	72969039	1666	1666	1666	1666	0
418	20240612	114300	72969039	1666	1664	1666	1664	1550
419	20240612	114200	70387337	1664	1664	1664	1664	1
420	20240612	114100	70385673	1664	1664	1664	1664	499
421	20240612	114000	69555337	1664	1663	1664	1663	1101
422	20240612	113900	67724373	1663	1663	1663	1663	0
423	20240612	113800	67724373	1663	1663	1663	1663	1
424	20240612	113700	67722710	1662	1662	1662	1662	261
425	20240612	113600	67288928	1662	1662	1662	1662	497
426	20240612	113500	66462914	1661	1661	1661	1661	58
427	20240612	113400	66366576	1658	1658	1658	1658	100
428	20240612	113300	66200776	1658	1658	1658	1658	1822
429	20240612	113200	63179900	1658	1659	1659	1658	1074
430	20240612	113100	61398908	1658	1658	1658	1658	0
431	20240612	113000	61398908	1658	1658	1658	1658	0
432	20240612	112900	61398908	1658	1659	1659	1658	105
433	20240612	112800	61224756	1659	1659	1659	1659	0
434	20240612	112700	61224756	1659	1659	1659	1659	400
435	20240612	112600	60561156	1661	1661	1661	1661	2
436	20240612	112500	60557834	1662	1662	1662	1662	0
437	20240612	112400	60557834	1662	1662	1662	1662	0
438	20240612	112300	60557834	1662	1662	1662	1662	200
439	20240612	112200	60225434	1662	1662	1662	1662	0
440	20240612	112100	60225434	1662	1662	1662	1662	0
441	20240612	112000	60225434	1662	1662	1662	1662	0
442	20240612	111900	60225434	1662	1662	1662	1662	0
443	20240612	111800	60225434	1662	1662	1662	1662	0
444	20240612	111700	60225434	1662	1662	1662	1662	0
445	20240612	111600	60225434	1662	1662	1662	1662	1
446	20240612	111500	60223772	1662	1662	1662	1662	0
447	20240612	111400	60223772	1662	1661	1662	1661	3017
448	20240612	111300	55209721	1657	1657	1657	1657	1
449	20240612	111200	55208064	1661	1661	1661	1661	1
450	20240612	111100	55206403	1661	1661	1661	1661	1
451	20240612	111000	55204742	1661	1661	1661	1661	0
452	20240612	110900	55204742	1661	1661	1661	1661	0
453	20240612	110800	55204742	1661	1661	1661	1661	0
454	20240612	110700	55204742	1661	1655	1661	1655	568
455	20240612	110600	54264696	1654	1660	1660	1654	18163
456	20240612	110500	24197199	1662	1662	1662	1662	0
457	20240612	110400	24197199	1662	1662	1662	1662	20
458	20240612	110300	24163959	1662	1662	1662	1662	100
459	20240612	110200	23997759	1661	1661	1661	1661	764
460	20240612	110100	22728755	1662	1662	1662	1662	2
461	20240612	110000	22725431	1662	1662	1662	1662	0
462	20240612	105900	22725431	1662	1662	1662	1662	1
463	20240612	105800	22723769	1662	1662	1662	1662	0
464	20240612	105700	22723769	1662	1662	1662	1662	1
465	20240612	105600	22722107	1661	1661	1661	1661	0
466	20240612	105500	22722107	1661	1661	1661	1661	0
467	20240612	105400	22722107	1661	1661	1661	1661	0
468	20240612	105300	22722107	1661	1661	1661	1661	0
469	20240612	105200	22722107	1661	1661	1661	1661	0
470	20240612	105100	22722107	1661	1661	1661	1661	10
471	20240612	105000	22705497	1661	1661	1661	1661	3
472	20240612	104900	22700514	1661	1661	1661	1661	16
473	20240612	104800	22673938	1661	1661	1661	1661	13
474	20240612	104700	22652345	1661	1661	1661	1661	11
475	20240612	104600	22634074	1661	1661	1662	1661	33
476	20240612	104500	22579231	1661	1661	1661	1661	5
477	20240612	104400	22570926	1661	1661	1661	1661	4
478	20240612	104300	22564282	1661	1661	1662	1661	25
479	20240612	104200	22522734	1661	1661	1661	1661	6
480	20240612	104100	22512768	1661	1661	1661	1661	5
481	20240612	104000	22504463	1661	1661	1661	1661	9
482	20240612	103900	22489514	1661	1661	1661	1661	46
483	20240612	103800	22413108	1662	1662	1662	1662	2
484	20240612	103700	22409784	1661	1661	1661	1661	4
485	20240612	103600	22403140	1661	1661	1661	1661	14
486	20240612	103500	22379886	1661	1661	1661	1661	18
487	20240612	103400	22349988	1661	1661	1661	1661	1013
488	20240612	103300	20667395	1661	1661	1661	1661	16
489	20240612	103200	20640819	1661	1661	1661	1661	0
490	20240612	103100	20640819	1661	1661	1661	1661	0
491	20240612	103000	20640819	1661	1661	1661	1661	0
492	20240612	102900	20640819	1661	1661	1661	1661	0
493	20240612	102800	20640819	1661	1661	1661	1661	1758
494	20240612	102700	17720781	1661	1661	1661	1661	0
495	20240612	102600	17720781	1661	1661	1661	1661	0
496	20240612	102500	17720781	1661	1661	1661	1661	0
497	20240612	102400	17720781	1661	1661	1661	1661	0
498	20240612	102300	17720781	1661	1661	1661	1661	4
499	20240612	102200	17714137	1661	1661	1661	1661	2
500	20240612	102100	17710815	1661	1661	1661	1661	0
501	20240612	102000	17710815	1661	1661	1661	1661	0
502	20240612	101900	17710815	1661	1661	1661	1661	0
503	20240612	101800	17710815	1661	1661	1661	1661	1
504	20240612	101700	17709154	1661	1661	1661	1661	1
505	20240612	101600	17707493	1661	1661	1661	1661	0
506	20240612	101500	17707493	1661	1660	1661	1660	424
507	20240612	101400	17003260	1659	1659	1659	1659	1
508	20240612	101300	17001601	1656	1656	1656	1656	8
509	20240612	101200	16988353	1656	1656	1656	1656	0
510	20240612	101100	16988353	1656	1656	1656	1656	2
511	20240612	101000	16985041	1656	1657	1657	1656	8
512	20240612	100900	16971792	1656	1656	1656	1656	0
513	20240612	100800	16971792	1656	1658	1658	1656	2377
514	20240612	100700	13033948	1659	1659	1659	1659	817
515	20240612	100600	11678545	1660	1660	1660	1660	0
516	20240612	100500	11678545	1660	1660	1660	1660	580
517	20240612	100400	10715745	1660	1660	1660	1660	0
518	20240612	100300	10715745	1660	1660	1660	1660	0
519	20240612	100200	10715745	1660	1660	1660	1660	5
520	20240612	100100	10707445	1660	1660	1660	1660	12
521	20240612	100000	10687525	1660	1660	1660	1660	0
522	20240612	095900	10687525	1660	1660	1660	1660	0
523	20240612	095800	10687525	1660	1660	1660	1660	2
524	20240612	095700	10684205	1660	1660	1660	1660	10
525	20240612	095600	10667605	1660	1660	1660	1660	0
526	20240612	095500	10667605	1660	1660	1660	1660	9
527	20240612	095400	10652665	1660	1660	1660	1660	1
528	20240612	095300	10651005	1660	1660	1660	1660	0
529	20240612	095200	10651005	1660	1660	1660	1660	205
530	20240612	095100	10310705	1660	1660	1660	1660	500
531	20240612	095000	9480705	1660	1660	1660	1660	0
532	20240612	094900	9480705	1660	1660	1660	1660	1
533	20240612	094800	9479045	1660	1660	1660	1660	0
534	20240612	094700	9479045	1660	1660	1660	1660	0
535	20240612	094600	9479045	1660	1660	1660	1660	0
536	20240612	094500	9479045	1660	1660	1660	1660	0
537	20240612	094400	9479045	1660	1660	1660	1660	0
538	20240612	094300	9479045	1660	1660	1660	1660	0
539	20240612	094200	9479045	1660	1660	1660	1660	14
540	20240612	094100	9455805	1660	1660	1660	1660	176
541	20240612	094000	9163645	1660	1660	1660	1660	7
542	20240612	093900	9152025	1657	1657	1657	1657	10
543	20240612	093800	9135455	1657	1658	1658	1657	1000
544	20240612	093700	7478275	1658	1658	1658	1658	20
545	20240612	093600	7445115	1657	1657	1657	1657	100
546	20240612	093500	7279415	1657	1657	1657	1657	0
547	20240612	093400	7279415	1657	1657	1657	1657	1000
548	20240612	093300	5622415	1657	1657	1657	1657	0
549	20240612	093200	5622415	1657	1657	1657	1657	0
550	20240612	093100	5622415	1657	1657	1657	1657	0
551	20240612	093000	5622415	1657	1657	1657	1657	0
552	20240612	092900	5622415	1657	1657	1657	1657	0
553	20240612	092800	5622415	1657	1658	1658	1657	298
554	20240612	092700	5128577	1660	1659	1660	1659	2
555	20240612	092600	5125258	1661	1661	1661	1661	9
556	20240612	092500	5110309	1661	1661	1661	1661	4
557	20240612	092400	5103665	1662	1662	1662	1662	1
558	20240612	092300	5102003	1662	1662	1662	1662	1
559	20240612	092200	5100341	1662	1662	1662	1662	5
560	20240612	092100	5092031	1662	1662	1662	1662	7
561	20240612	092000	5080397	1662	1662	1662	1662	0
562	20240612	091900	5080397	1662	1662	1662	1662	0
563	20240612	091800	5080397	1662	1662	1662	1662	0
564	20240612	091700	5080397	1662	1662	1662	1662	0
565	20240612	091600	5080397	1662	1662	1662	1662	100
566	20240612	091500	4914197	1662	1662	1662	1662	0
567	20240612	091400	4914197	1662	1662	1662	1662	1
568	20240612	091300	4912535	1662	1662	1662	1662	0
569	20240612	091200	4912535	1662	1662	1662	1662	1
570	20240612	091100	4910873	1662	1662	1662	1662	0
571	20240612	091000	4910873	1662	1662	1662	1662	0
572	20240612	090900	4910873	1662	1656	1662	1655	105
573	20240612	090800	4736980	1656	1656	1656	1656	1000
574	20240612	090700	3080980	1657	1657	1657	1657	200
575	20240612	090600	2749580	1660	1660	1660	1660	0
576	20240612	090500	2749580	1660	1660	1660	1660	400
577	20240612	090400	2085580	1660	1660	1660	1660	0
578	20240612	090300	2085580	1660	1660	1660	1660	1
579	20240612	090200	2083920	1655	1655	1655	1655	0
580	20240612	090100	2083920	1655	1659	1659	1655	317
581	20240612	090000	1559015	1660	1655	1660	1655	942