KissMeData/003310/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	183900	95977650	1671	1671	1671	1671	409
3	20240613	183800	95977650	1671	1671	1671	1671	0
4	20240613	183700	95977650	1671	1671	1671	1671	0
5	20240613	183600	95977650	1671	1671	1671	1671	0
6	20240613	183500	95977650	1671	1671	1671	1671	0
7	20240613	183400	95977650	1671	1671	1671	1671	0
8	20240613	183300	95977650	1671	1671	1671	1671	0
9	20240613	183200	95977650	1671	1671	1671	1671	0
10	20240613	183100	95977650	1671	1671	1671	1671	0
11	20240613	183000	95977650	1671	1671	1671	1671	0
12	20240613	182900	95977650	1671	1671	1671	1671	0
13	20240613	182800	95977650	1671	1671	1671	1671	0
14	20240613	182700	95977650	1671	1671	1671	1671	0
15	20240613	182600	95977650	1671	1671	1671	1671	0
16	20240613	182500	95977650	1671	1671	1671	1671	0
17	20240613	182400	95977650	1671	1671	1671	1671	0
18	20240613	182300	95977650	1671	1671	1671	1671	0
19	20240613	182200	95977650	1671	1671	1671	1671	0
20	20240613	182100	95977650	1671	1671	1671	1671	0
21	20240613	182000	95977650	1671	1671	1671	1671	0
22	20240613	181900	95977650	1671	1671	1671	1671	0
23	20240613	181800	95977650	1671	1671	1671	1671	0
24	20240613	181700	95977650	1671	1671	1671	1671	0
25	20240613	181600	95977650	1671	1671	1671	1671	0
26	20240613	181500	95977650	1671	1671	1671	1671	0
27	20240613	181400	95977650	1671	1671	1671	1671	0
28	20240613	181300	95977650	1671	1671	1671	1671	0
29	20240613	181200	95977650	1671	1671	1671	1671	0
30	20240613	181100	95977650	1671	1671	1671	1671	0
31	20240613	181000	95977650	1671	1671	1671	1671	0
32	20240613	180900	95977650	1671	1671	1671	1671	409
33	20240613	180800	95977650	1671	1671	1671	1671	0
34	20240613	180700	95977650	1671	1671	1671	1671	0
35	20240613	180600	95977650	1671	1671	1671	1671	0
36	20240613	180500	95977650	1671	1671	1671	1671	0
37	20240613	180400	95977650	1671	1671	1671	1671	0
38	20240613	180300	95977650	1671	1671	1671	1671	0
39	20240613	180200	95977650	1671	1671	1671	1671	0
40	20240613	180100	95977650	1671	1671	1671	1671	0
41	20240613	180000	95977650	1671	1671	1671	1671	0
42	20240613	175900	95977650	1671	1671	1671	1671	0
43	20240613	175800	95977650	1671	1671	1671	1671	0
44	20240613	175700	95977650	1671	1671	1671	1671	0
45	20240613	175600	95977650	1671	1671	1671	1671	0
46	20240613	175500	95977650	1671	1671	1671	1671	0
47	20240613	175400	95977650	1671	1671	1671	1671	0
48	20240613	175300	95977650	1671	1671	1671	1671	0
49	20240613	175200	95977650	1671	1671	1671	1671	0
50	20240613	175100	95977650	1671	1671	1671	1671	0
51	20240613	175000	95977650	1671	1671	1671	1671	0
52	20240613	174900	95977650	1671	1671	1671	1671	0
53	20240613	174800	95977650	1671	1671	1671	1671	0
54	20240613	174700	95977650	1671	1671	1671	1671	0
55	20240613	174600	95977650	1671	1671	1671	1671	0
56	20240613	174500	95977650	1671	1671	1671	1671	0
57	20240613	174400	95977650	1671	1671	1671	1671	0
58	20240613	174300	95977650	1671	1671	1671	1671	0
59	20240613	174200	95977650	1671	1671	1671	1671	0
60	20240613	174100	95977650	1671	1671	1671	1671	0
61	20240613	174000	95977650	1671	1671	1671	1671	0
62	20240613	173900	95977650	1671	1671	1671	1671	409
63	20240613	173800	95977650	1671	1671	1671	1671	0
64	20240613	173700	95977650	1671	1671	1671	1671	0
65	20240613	173600	95977650	1671	1671	1671	1671	0
66	20240613	173500	95977650	1671	1671	1671	1671	0
67	20240613	173400	95977650	1671	1671	1671	1671	0
68	20240613	173300	95977650	1671	1671	1671	1671	0
69	20240613	173200	95977650	1671	1671	1671	1671	0
70	20240613	173100	95977650	1671	1671	1671	1671	0
71	20240613	173000	95977650	1671	1671	1671	1671	0
72	20240613	172900	95977650	1671	1671	1671	1671	0
73	20240613	172800	95977650	1671	1671	1671	1671	0
74	20240613	172700	95977650	1671	1671	1671	1671	0
75	20240613	172600	95977650	1671	1671	1671	1671	0
76	20240613	172500	95977650	1671	1671	1671	1671	0
77	20240613	172400	95977650	1671	1671	1671	1671	0
78	20240613	172300	95977650	1671	1671	1671	1671	0
79	20240613	172200	95977650	1671	1671	1671	1671	0
80	20240613	172100	95977650	1671	1671	1671	1671	0
81	20240613	172000	95977650	1671	1671	1671	1671	0
82	20240613	171900	95977650	1671	1671	1671	1671	0
83	20240613	171800	95977650	1671	1671	1671	1671	0
84	20240613	171700	95977650	1671	1671	1671	1671	0
85	20240613	171600	95977650	1671	1671	1671	1671	0
86	20240613	171500	95977650	1671	1671	1671	1671	0
87	20240613	171400	95977650	1671	1671	1671	1671	0
88	20240613	171300	95977650	1671	1671	1671	1671	0
89	20240613	171200	95977650	1671	1671	1671	1671	0
90	20240613	171100	95977650	1671	1671	1671	1671	0
91	20240613	171000	95977650	1671	1671	1671	1671	0
92	20240613	170900	95977650	1671	1671	1671	1671	409
93	20240613	170800	95977650	1671	1671	1671	1671	0
94	20240613	170700	95977650	1671	1671	1671	1671	0
95	20240613	170600	95977650	1671	1671	1671	1671	0
96	20240613	170500	95977650	1671	1671	1671	1671	0
97	20240613	170400	95977650	1671	1671	1671	1671	0
98	20240613	170300	95977650	1671	1671	1671	1671	0
99	20240613	170200	95977650	1671	1671	1671	1671	0
100	20240613	170100	95977650	1671	1671	1671	1671	0
101	20240613	170000	95977650	1671	1671	1671	1671	0
102	20240613	165900	95977650	1671	1671	1671	1671	0
103	20240613	165800	95977650	1671	1671	1671	1671	0
104	20240613	165700	95977650	1671	1671	1671	1671	0
105	20240613	165600	95977650	1671	1671	1671	1671	0
106	20240613	165500	95977650	1671	1671	1671	1671	0
107	20240613	165400	95977650	1671	1671	1671	1671	0
108	20240613	165300	95977650	1671	1671	1671	1671	0
109	20240613	165200	95977650	1671	1671	1671	1671	0
110	20240613	165100	95977650	1671	1671	1671	1671	0
111	20240613	165000	95977650	1671	1671	1671	1671	0
112	20240613	164900	95977650	1671	1671	1671	1671	0
113	20240613	164800	95977650	1671	1671	1671	1671	0
114	20240613	164700	95977650	1671	1671	1671	1671	0
115	20240613	164600	95977650	1671	1671	1671	1671	0
116	20240613	164500	95977650	1671	1671	1671	1671	0
117	20240613	164400	95977650	1671	1671	1671	1671	0
118	20240613	164300	95977650	1671	1671	1671	1671	0
119	20240613	164200	95977650	1671	1671	1671	1671	0
120	20240613	164100	95977650	1671	1671	1671	1671	0
121	20240613	164000	95977650	1671	1671	1671	1671	0
122	20240613	163900	95977650	1671	1671	1671	1671	409
123	20240613	163800	95977650	1671	1671	1671	1671	0
124	20240613	163700	95977650	1671	1671	1671	1671	0
125	20240613	163600	95977650	1671	1671	1671	1671	0
126	20240613	163500	95977650	1671	1671	1671	1671	0
127	20240613	163400	95977650	1671	1671	1671	1671	0
128	20240613	163300	95977650	1671	1671	1671	1671	0
129	20240613	163200	95977650	1671	1671	1671	1671	0
130	20240613	163100	95977650	1671	1671	1671	1671	0
131	20240613	163000	95977650	1671	1671	1671	1671	0
132	20240613	162900	95977650	1671	1671	1671	1671	0
133	20240613	162800	95977650	1671	1671	1671	1671	0
134	20240613	162700	95977650	1671	1671	1671	1671	0
135	20240613	162600	95977650	1671	1671	1671	1671	0
136	20240613	162500	95977650	1671	1671	1671	1671	0
137	20240613	162400	95977650	1671	1671	1671	1671	0
138	20240613	162300	95977650	1671	1671	1671	1671	0
139	20240613	162200	95977650	1671	1671	1671	1671	0
140	20240613	162100	95977650	1671	1671	1671	1671	0
141	20240613	162000	95977650	1671	1671	1671	1671	0
142	20240613	161900	95977650	1671	1671	1671	1671	0
143	20240613	161800	95977650	1671	1671	1671	1671	0
144	20240613	161700	95977650	1671	1671	1671	1671	0
145	20240613	161600	95977650	1671	1671	1671	1671	0
146	20240613	161500	95977650	1671	1671	1671	1671	0
147	20240613	161400	95977650	1671	1671	1671	1671	0
148	20240613	161300	95977650	1671	1671	1671	1671	0
149	20240613	161200	95977650	1671	1671	1671	1671	0
150	20240613	161100	95977650	1671	1671	1671	1671	0
151	20240613	161000	95977650	1671	1671	1671	1671	0
152	20240613	160900	95977650	1671	1671	1671	1671	409
153	20240613	160800	95977650	1671	1671	1671	1671	0
154	20240613	160700	95977650	1671	1671	1671	1671	0
155	20240613	160600	95977650	1671	1671	1671	1671	0
156	20240613	160500	95977650	1671	1671	1671	1671	0
157	20240613	160400	95977650	1671	1671	1671	1671	0
158	20240613	160300	95977650	1671	1671	1671	1671	0
159	20240613	160200	95977650	1671	1671	1671	1671	0
160	20240613	160100	95977650	1671	1671	1671	1671	0
161	20240613	160000	95977650	1671	1671	1671	1671	0
162	20240613	155900	95977650	1671	1671	1671	1671	0
163	20240613	155800	95977650	1671	1671	1671	1671	0
164	20240613	155700	95977650	1671	1671	1671	1671	0
165	20240613	155600	95977650	1671	1671	1671	1671	0
166	20240613	155500	95977650	1671	1671	1671	1671	0
167	20240613	155400	95977650	1671	1671	1671	1671	0
168	20240613	155300	95977650	1671	1671	1671	1671	0
169	20240613	155200	95977650	1671	1671	1671	1671	0
170	20240613	155100	95977650	1671	1671	1671	1671	0
171	20240613	155000	95977650	1671	1671	1671	1671	0
172	20240613	154900	95977650	1671	1671	1671	1671	0
173	20240613	154800	95977650	1671	1671	1671	1671	0
174	20240613	154700	95977650	1671	1671	1671	1671	0
175	20240613	154600	95977650	1671	1671	1671	1671	0
176	20240613	154500	95977650	1671	1671	1671	1671	0
177	20240613	154400	95977650	1671	1671	1671	1671	0
178	20240613	154300	95977650	1671	1671	1671	1671	0
179	20240613	154200	95977650	1671	1671	1671	1671	0
180	20240613	154100	95977650	1671	1671	1671	1671	0
181	20240613	154000	95977650	1671	1671	1671	1671	0
182	20240613	153900	95977650	1671	1671	1671	1671	409
183	20240613	153800	95977650	1671	1671	1671	1671	0
184	20240613	153700	95977650	1671	1671	1671	1671	0
185	20240613	153600	95977650	1671	1671	1671	1671	0
186	20240613	153500	95977650	1671	1671	1671	1671	0
187	20240613	153400	95977650	1671	1671	1671	1671	0
188	20240613	153300	95977650	1671	1671	1671	1671	0
189	20240613	153200	95977650	1671	1671	1671	1671	0
190	20240613	153100	95977650	1671	1671	1671	1671	0
191	20240613	153000	95977650	1671	1671	1671	1671	409
192	20240613	152900	95294211	1671	1671	1671	1671	0
193	20240613	152800	95294211	1671	1671	1671	1671	0
194	20240613	152700	95294211	1671	1671	1671	1671	0
195	20240613	152600	95294211	1671	1671	1671	1671	0
196	20240613	152500	95294211	1671	1671	1671	1671	0
197	20240613	152400	95294211	1671	1671	1671	1671	0
198	20240613	152300	95294211	1671	1671	1671	1671	0
199	20240613	152200	95294211	1671	1671	1671	1671	0
200	20240613	152100	95294211	1671	1671	1671	1671	0
201	20240613	152000	95294211	1671	1671	1671	1671	0
202	20240613	151900	95294211	1671	1671	1671	1671	473
203	20240613	151800	94503828	1674	1674	1674	1674	0
204	20240613	151700	94503828	1674	1674	1674	1674	0
205	20240613	151600	94503828	1674	1671	1674	1671	1002
206	20240613	151500	92829483	1674	1671	1674	1671	295
207	20240613	151400	92336535	1674	1674	1674	1674	0
208	20240613	151300	92336535	1674	1674	1674	1674	0
209	20240613	151200	92336535	1674	1674	1674	1674	50
210	20240613	151100	92252835	1674	1674	1674	1674	50
211	20240613	151000	92169135	1671	1671	1671	1671	0
212	20240613	150900	92169135	1671	1671	1671	1671	0
213	20240613	150800	92169135	1671	1671	1671	1671	1
214	20240613	150700	92167464	1671	1671	1671	1671	0
215	20240613	150600	92167464	1671	1671	1671	1671	103
216	20240613	150500	91995351	1674	1674	1674	1674	0
217	20240613	150400	91995351	1674	1674	1674	1674	1
218	20240613	150300	91993677	1674	1674	1674	1674	1
219	20240613	150200	91992003	1675	1675	1675	1675	0
220	20240613	150100	91992003	1675	1675	1675	1675	0
221	20240613	150000	91992003	1675	1675	1675	1675	0
222	20240613	145900	91992003	1675	1675	1675	1675	0
223	20240613	145800	91992003	1675	1675	1675	1675	0
224	20240613	145700	91992003	1675	1675	1675	1675	0
225	20240613	145600	91992003	1675	1675	1675	1675	320
226	20240613	145500	91456003	1674	1674	1674	1674	0
227	20240613	145400	91456003	1674	1674	1674	1674	0
228	20240613	145300	91456003	1674	1674	1674	1674	100
229	20240613	145200	91288603	1676	1676	1676	1676	1
230	20240613	145100	91286927	1675	1674	1675	1674	500
231	20240613	145000	90449650	1675	1675	1675	1675	0
232	20240613	144900	90449650	1675	1675	1675	1675	0
233	20240613	144800	90449650	1675	1675	1675	1675	0
234	20240613	144700	90449650	1675	1675	1675	1675	0
235	20240613	144600	90449650	1675	1675	1675	1675	0
236	20240613	144500	90449650	1675	1675	1675	1675	0
237	20240613	144400	90449650	1675	1675	1675	1675	0
238	20240613	144300	90449650	1675	1675	1675	1675	0
239	20240613	144200	90449650	1675	1675	1675	1675	0
240	20240613	144100	90449650	1675	1675	1675	1675	0
241	20240613	144000	90449650	1675	1675	1675	1675	0
242	20240613	143900	90449650	1675	1675	1675	1675	1
243	20240613	143800	90447975	1675	1675	1675	1675	1
244	20240613	143700	90446300	1671	1671	1671	1671	0
245	20240613	143600	90446300	1671	1671	1671	1671	1
246	20240613	143500	90444629	1676	1676	1676	1676	0
247	20240613	143400	90444629	1676	1676	1676	1676	1
248	20240613	143300	90442953	1676	1676	1676	1676	0
249	20240613	143200	90442953	1676	1676	1676	1676	1
250	20240613	143100	90441277	1675	1675	1675	1675	0
251	20240613	143000	90441277	1675	1675	1675	1675	0
252	20240613	142900	90441277	1675	1675	1675	1675	0
253	20240613	142800	90441277	1675	1675	1675	1675	0
254	20240613	142700	90441277	1675	1675	1675	1675	3
255	20240613	142600	90436252	1675	1675	1675	1675	1000
256	20240613	142500	88761252	1675	1675	1675	1675	0
257	20240613	142400	88761252	1675	1675	1675	1675	0
258	20240613	142300	88761252	1675	1675	1675	1675	0
259	20240613	142200	88761252	1675	1675	1675	1675	80
260	20240613	142100	88627252	1675	1675	1675	1675	0
261	20240613	142000	88627252	1675	1675	1675	1675	0
262	20240613	141900	88627252	1675	1675	1675	1675	0
263	20240613	141800	88627252	1675	1675	1675	1675	0
264	20240613	141700	88627252	1675	1675	1675	1675	0
265	20240613	141600	88627252	1675	1675	1675	1675	0
266	20240613	141500	88627252	1675	1675	1675	1675	0
267	20240613	141400	88627252	1675	1675	1675	1675	2
268	20240613	141300	88623902	1671	1671	1671	1671	0
269	20240613	141200	88623902	1671	1671	1671	1671	0
270	20240613	141100	88623902	1671	1671	1671	1671	0
271	20240613	141000	88623902	1671	1671	1671	1671	0
272	20240613	140900	88623902	1671	1671	1671	1671	0
273	20240613	140800	88623902	1671	1671	1671	1671	0
274	20240613	140700	88623902	1671	1671	1671	1671	0
275	20240613	140600	88623902	1671	1671	1671	1671	0
276	20240613	140500	88623902	1671	1671	1671	1671	0
277	20240613	140400	88623902	1671	1671	1671	1671	1
278	20240613	140300	88622231	1675	1675	1675	1675	1
279	20240613	140200	88620556	1672	1675	1675	1672	4
280	20240613	140100	88613862	1673	1673	1673	1673	0
281	20240613	140000	88613862	1673	1673	1673	1673	0
282	20240613	135900	88613862	1673	1673	1673	1673	19
283	20240613	135800	88582075	1673	1673	1673	1673	10
284	20240613	135700	88565345	1669	1669	1669	1669	0
285	20240613	135600	88565345	1669	1669	1669	1669	0
286	20240613	135500	88565345	1669	1669	1669	1669	0
287	20240613	135400	88565345	1669	1669	1669	1669	0
288	20240613	135300	88565345	1669	1669	1669	1669	0
289	20240613	135200	88565345	1669	1669	1669	1669	0
290	20240613	135100	88565345	1669	1669	1669	1669	524
291	20240613	135000	87690789	1669	1669	1669	1669	0
292	20240613	134900	87690789	1669	1669	1669	1669	501
293	20240613	134800	86854620	1669	1669	1669	1669	700
294	20240613	134700	85686320	1669	1669	1669	1669	0
295	20240613	134600	85686320	1669	1669	1669	1669	684
296	20240613	134500	84544724	1669	1669	1669	1669	0
297	20240613	134400	84544724	1669	1669	1669	1669	500
298	20240613	134300	83710224	1669	1669	1669	1669	1
299	20240613	134200	83708555	1669	1669	1669	1669	0
300	20240613	134100	83708555	1669	1671	1671	1669	484
301	20240613	134000	82900757	1674	1674	1674	1674	0
302	20240613	133900	82900757	1674	1674	1674	1674	0
303	20240613	133800	82900757	1674	1674	1674	1674	1
304	20240613	133700	82899083	1674	1674	1674	1674	0
305	20240613	133600	82899083	1674	1674	1674	1674	2
306	20240613	133500	82895735	1669	1669	1669	1669	0
307	20240613	133400	82895735	1669	1669	1669	1669	0
308	20240613	133300	82895735	1669	1670	1670	1669	46
309	20240613	133200	82818930	1674	1675	1675	1674	610
310	20240613	133100	81797190	1670	1670	1670	1670	0
311	20240613	133000	81797190	1670	1670	1670	1670	0
312	20240613	132900	81797190	1670	1670	1670	1670	0
313	20240613	132800	81797190	1670	1670	1670	1670	0
314	20240613	132700	81797190	1670	1670	1670	1670	0
315	20240613	132600	81797190	1670	1670	1670	1670	0
316	20240613	132500	81797190	1670	1671	1671	1670	360
317	20240613	132400	81195984	1670	1670	1670	1670	0
318	20240613	132300	81195984	1670	1670	1670	1670	0
319	20240613	132200	81195984	1670	1670	1670	1670	0
320	20240613	132100	81195984	1670	1670	1670	1670	0
321	20240613	132000	81195984	1670	1670	1670	1670	499
322	20240613	131900	80362654	1670	1670	1670	1670	0
323	20240613	131800	80362654	1670	1670	1670	1670	0
324	20240613	131700	80362654	1670	1670	1670	1670	0
325	20240613	131600	80362654	1670	1670	1670	1670	0
326	20240613	131500	80362654	1670	1670	1670	1670	0
327	20240613	131400	80362654	1670	1670	1670	1670	0
328	20240613	131300	80362654	1670	1670	1670	1670	0
329	20240613	131200	80362654	1670	1670	1670	1670	0
330	20240613	131100	80362654	1670	1670	1670	1670	0
331	20240613	131000	80362654	1670	1670	1670	1670	0
332	20240613	130900	80362654	1670	1672	1672	1670	4176
333	20240613	130800	73385748	1672	1672	1672	1672	0
334	20240613	130700	73385748	1672	1672	1672	1672	666
335	20240613	130600	72272196	1672	1672	1672	1672	0
336	20240613	130500	72272196	1672	1672	1672	1672	0
337	20240613	130400	72272196	1672	1672	1672	1672	0
338	20240613	130300	72272196	1672	1672	1672	1672	0
339	20240613	130200	72272196	1672	1672	1672	1672	0
340	20240613	130100	72272196	1672	1672	1672	1672	250
341	20240613	130000	71854196	1676	1676	1676	1676	0
342	20240613	125900	71854196	1676	1676	1676	1676	0
343	20240613	125800	71854196	1676	1676	1676	1676	0
344	20240613	125700	71854196	1676	1676	1676	1676	0
345	20240613	125600	71854196	1676	1676	1676	1676	0
346	20240613	125500	71854196	1676	1676	1676	1676	0
347	20240613	125400	71854196	1676	1676	1676	1676	0
348	20240613	125300	71854196	1676	1676	1676	1676	0
349	20240613	125200	71854196	1676	1676	1676	1676	0
350	20240613	125100	71854196	1676	1676	1676	1676	0
351	20240613	125000	71854196	1676	1676	1676	1676	0
352	20240613	124900	71854196	1676	1676	1676	1676	0
353	20240613	124800	71854196	1676	1676	1676	1676	0
354	20240613	124700	71854196	1676	1676	1676	1676	4
355	20240613	124600	71847492	1676	1676	1676	1672	5005
356	20240613	124500	63477736	1674	1676	1676	1674	163
357	20240613	124400	63204646	1676	1676	1676	1676	0
358	20240613	124300	63204646	1676	1676	1676	1676	0
359	20240613	124200	63204646	1676	1676	1676	1676	0
360	20240613	124100	63204646	1676	1676	1676	1676	0
361	20240613	124000	63204646	1676	1676	1676	1676	0
362	20240613	123900	63204646	1676	1676	1676	1676	114
363	20240613	123800	63013582	1674	1674	1674	1674	0
364	20240613	123700	63013582	1674	1674	1674	1674	0
365	20240613	123600	63013582	1674	1674	1674	1674	0
366	20240613	123500	63013582	1674	1674	1674	1674	300
367	20240613	123400	62511382	1676	1676	1676	1676	0
368	20240613	123300	62511382	1676	1675	1676	1675	114
369	20240613	123200	62320423	1675	1675	1675	1675	0
370	20240613	123100	62320423	1675	1675	1675	1675	0
371	20240613	123000	62320423	1675	1675	1675	1675	1
372	20240613	122900	62318748	1675	1675	1675	1675	1
373	20240613	122800	62317073	1674	1674	1674	1674	0
374	20240613	122700	62317073	1674	1674	1674	1674	300
375	20240613	122600	61814873	1674	1674	1674	1674	0
376	20240613	122500	61814873	1674	1675	1675	1674	1770
377	20240613	122400	58851823	1675	1675	1675	1675	0
378	20240613	122300	58851823	1675	1675	1675	1675	0
379	20240613	122200	58851823	1675	1675	1675	1675	0
380	20240613	122100	58851823	1675	1675	1675	1675	1
381	20240613	122000	58850148	1675	1675	1675	1675	0
382	20240613	121900	58850148	1675	1675	1675	1675	0
383	20240613	121800	58850148	1675	1675	1675	1675	0
384	20240613	121700	58850148	1675	1675	1675	1675	4
385	20240613	121600	58843448	1675	1675	1675	1675	0
386	20240613	121500	58843448	1675	1675	1675	1675	502
387	20240613	121400	58002598	1675	1675	1675	1675	0
388	20240613	121300	58002598	1675	1675	1675	1675	300
389	20240613	121200	57500098	1674	1674	1674	1674	0
390	20240613	121100	57500098	1674	1674	1674	1674	0
391	20240613	121000	57500098	1674	1674	1674	1674	0
392	20240613	120900	57500098	1674	1674	1674	1674	0
393	20240613	120800	57500098	1674	1674	1674	1674	0
394	20240613	120700	57500098	1674	1674	1674	1674	0
395	20240613	120600	57500098	1674	1674	1674	1674	0
396	20240613	120500	57500098	1674	1674	1674	1674	0
397	20240613	120400	57500098	1674	1674	1674	1674	0
398	20240613	120300	57500098	1674	1674	1674	1674	0
399	20240613	120200	57500098	1674	1674	1674	1674	0
400	20240613	120100	57500098	1674	1674	1674	1674	0
401	20240613	120000	57500098	1674	1674	1674	1674	0
402	20240613	115900	57500098	1674	1674	1674	1674	0
403	20240613	115800	57500098	1674	1674	1674	1674	45
404	20240613	115700	57424768	1674	1674	1674	1674	110
405	20240613	115600	57240628	1675	1675	1675	1675	0
406	20240613	115500	57240628	1675	1675	1675	1675	0
407	20240613	115400	57240628	1675	1674	1675	1674	821
408	20240613	115300	55866273	1674	1674	1674	1674	107
409	20240613	115200	55687155	1675	1675	1675	1675	0
410	20240613	115100	55687155	1675	1675	1675	1675	0
411	20240613	115000	55687155	1675	1675	1675	1675	0
412	20240613	114900	55687155	1675	1675	1675	1675	6073
413	20240613	114800	45514880	1676	1676	1676	1676	0
414	20240613	114700	45514880	1676	1676	1676	1676	0
415	20240613	114600	45514880	1676	1676	1676	1676	226
416	20240613	114500	45136104	1676	1676	1676	1676	0
417	20240613	114400	45136104	1676	1676	1676	1676	274
418	20240613	114300	44676880	1675	1675	1675	1675	89
419	20240613	114200	44527805	1676	1676	1676	1676	50
420	20240613	114100	44444005	1676	1676	1676	1676	0
421	20240613	114000	44444005	1676	1676	1676	1676	0
422	20240613	113900	44444005	1676	1676	1676	1676	145
423	20240613	113800	44200985	1676	1676	1676	1676	1023
424	20240613	113700	42486437	1676	1676	1676	1676	0
425	20240613	113600	42486437	1676	1676	1676	1676	1731
426	20240613	113500	39585281	1675	1675	1675	1675	0
427	20240613	113400	39585281	1675	1675	1675	1675	0
428	20240613	113300	39585281	1675	1675	1675	1675	0
429	20240613	113200	39585281	1675	1675	1675	1675	0
430	20240613	113100	39585281	1675	1675	1675	1675	0
431	20240613	113000	39585281	1675	1675	1675	1675	0
432	20240613	112900	39585281	1675	1675	1675	1675	0
433	20240613	112800	39585281	1675	1675	1675	1675	0
434	20240613	112700	39585281	1675	1674	1675	1674	101
435	20240613	112600	39416206	1673	1673	1673	1673	0
436	20240613	112500	39416206	1673	1673	1673	1673	0
437	20240613	112400	39416206	1673	1673	1673	1673	484
438	20240613	112300	38606474	1673	1673	1673	1673	0
439	20240613	112200	38606474	1673	1673	1673	1673	0
440	20240613	112100	38606474	1673	1673	1673	1673	0
441	20240613	112000	38606474	1673	1673	1673	1673	0
442	20240613	111900	38606474	1673	1673	1673	1673	0
443	20240613	111800	38606474	1673	1673	1673	1673	1
444	20240613	111700	38604801	1673	1673	1673	1673	0
445	20240613	111600	38604801	1673	1673	1673	1673	0
446	20240613	111500	38604801	1673	1673	1673	1673	0
447	20240613	111400	38604801	1673	1673	1673	1673	0
448	20240613	111300	38604801	1673	1673	1673	1673	0
449	20240613	111200	38604801	1673	1673	1673	1673	0
450	20240613	111100	38604801	1673	1673	1673	1673	0
451	20240613	111000	38604801	1673	1673	1673	1673	0
452	20240613	110900	38604801	1673	1673	1673	1673	0
453	20240613	110800	38604801	1673	1673	1673	1673	0
454	20240613	110700	38604801	1673	1673	1673	1673	0
455	20240613	110600	38604801	1673	1673	1673	1673	319
456	20240613	110500	38071114	1673	1673	1673	1673	0
457	20240613	110400	38071114	1673	1674	1674	1672	1188
458	20240613	110300	36082592	1673	1673	1673	1673	0
459	20240613	110200	36082592	1673	1673	1673	1673	0
460	20240613	110100	36082592	1673	1673	1673	1673	0
461	20240613	110000	36082592	1673	1673	1673	1673	0
462	20240613	105900	36082592	1673	1673	1673	1673	0
463	20240613	105800	36082592	1673	1673	1673	1673	3
464	20240613	105700	36077573	1676	1676	1676	1676	0
465	20240613	105600	36077573	1676	1676	1676	1676	0
466	20240613	105500	36077573	1676	1676	1676	1676	0
467	20240613	105400	36077573	1676	1676	1676	1676	0
468	20240613	105300	36077573	1676	1676	1676	1676	0
469	20240613	105200	36077573	1676	1676	1676	1676	0
470	20240613	105100	36077573	1676	1676	1676	1676	0
471	20240613	105000	36077573	1676	1676	1676	1676	0
472	20240613	104900	36077573	1676	1676	1676	1676	0
473	20240613	104800	36077573	1676	1676	1676	1676	6
474	20240613	104700	36067517	1676	1676	1676	1676	1
475	20240613	104600	36065841	1673	1675	1675	1673	1785
476	20240613	104500	33078446	1675	1675	1675	1675	0
477	20240613	104400	33078446	1675	1675	1675	1675	0
478	20240613	104300	33078446	1675	1675	1675	1675	0
479	20240613	104200	33078446	1675	1675	1675	1675	0
480	20240613	104100	33078446	1675	1675	1675	1675	0
481	20240613	104000	33078446	1675	1676	1676	1675	68
482	20240613	103900	32964487	1676	1676	1676	1676	0
483	20240613	103800	32964487	1676	1676	1676	1676	219
484	20240613	103700	32597443	1676	1676	1676	1676	0
485	20240613	103600	32597443	1676	1676	1676	1676	0
486	20240613	103500	32597443	1676	1676	1676	1676	9
487	20240613	103400	32582359	1676	1676	1676	1676	0
488	20240613	103300	32582359	1676	1676	1676	1676	0
489	20240613	103200	32582359	1676	1676	1676	1676	0
490	20240613	103100	32582359	1676	1676	1676	1676	0
491	20240613	103000	32582359	1676	1676	1676	1676	0
492	20240613	102900	32582359	1676	1676	1676	1676	0
493	20240613	102800	32582359	1676	1676	1676	1676	0
494	20240613	102700	32582359	1676	1676	1676	1676	0
495	20240613	102600	32582359	1676	1676	1676	1676	0
496	20240613	102500	32582359	1676	1676	1676	1676	16
497	20240613	102400	32555543	1676	1675	1676	1675	13
498	20240613	102300	32533756	1676	1676	1676	1676	0
499	20240613	102200	32533756	1676	1676	1676	1676	22
500	20240613	102100	32496884	1676	1676	1676	1676	0
501	20240613	102000	32496884	1676	1676	1676	1676	0
502	20240613	101900	32496884	1676	1676	1676	1676	10
503	20240613	101800	32480124	1674	1674	1674	1674	0
504	20240613	101700	32480124	1674	1674	1674	1674	0
505	20240613	101600	32480124	1674	1674	1674	1674	0
506	20240613	101500	32480124	1674	1674	1674	1674	0
507	20240613	101400	32480124	1674	1674	1674	1674	1021
508	20240613	101300	30770970	1674	1674	1674	1674	0
509	20240613	101200	30770970	1674	1674	1674	1674	0
510	20240613	101100	30770970	1674	1674	1674	1674	0
511	20240613	101000	30770970	1674	1674	1674	1674	0
512	20240613	100900	30770970	1674	1674	1674	1674	0
513	20240613	100800	30770970	1674	1674	1674	1674	244
514	20240613	100700	30362514	1674	1674	1674	1674	0
515	20240613	100600	30362514	1674	1675	1675	1674	516
516	20240613	100500	29498493	1675	1675	1675	1675	203
517	20240613	100400	29158468	1680	1680	1680	1680	0
518	20240613	100300	29158468	1680	1680	1680	1680	0
519	20240613	100200	29158468	1680	1680	1680	1680	0
520	20240613	100100	29158468	1680	1680	1680	1680	10
521	20240613	100000	29141668	1680	1680	1680	1680	1
522	20240613	095900	29139988	1680	1680	1680	1680	5
523	20240613	095800	29131588	1680	1680	1680	1680	4
524	20240613	095700	29124868	1680	1680	1680	1680	2
525	20240613	095600	29121508	1679	1679	1679	1679	7
526	20240613	095500	29109755	1680	1680	1680	1680	2
527	20240613	095400	29106395	1679	1679	1680	1679	11
528	20240613	095300	29087917	1677	1677	1677	1677	132
529	20240613	095200	28866553	1677	1677	1677	1677	0
530	20240613	095100	28866553	1677	1677	1677	1677	800
531	20240613	095000	27524953	1677	1677	1677	1677	501
532	20240613	094900	26684776	1677	1677	1677	1677	567
533	20240613	094800	25733917	1680	1680	1680	1680	0
534	20240613	094700	25733917	1680	1680	1680	1680	0
535	20240613	094600	25733917	1680	1680	1680	1680	39
536	20240613	094500	25668397	1680	1677	1680	1677	71
537	20240613	094400	25549325	1677	1677	1677	1677	20
538	20240613	094300	25515785	1677	1677	1677	1677	200
539	20240613	094200	25180385	1677	1677	1677	1677	0
540	20240613	094100	25180385	1677	1677	1677	1677	10
541	20240613	094000	25163615	1677	1677	1677	1677	11
542	20240613	093900	25145168	1677	1676	1677	1676	36
543	20240613	093800	25084804	1676	1675	1676	1675	158
544	20240613	093700	24819998	1673	1673	1673	1673	10
545	20240613	093600	24803268	1673	1673	1673	1673	220
546	20240613	093500	24435208	1673	1673	1673	1673	0
547	20240613	093400	24435208	1673	1673	1673	1673	0
548	20240613	093300	24435208	1673	1673	1673	1673	0
549	20240613	093200	24435208	1673	1675	1675	1673	652
550	20240613	093100	23344328	1675	1675	1675	1675	0
551	20240613	093000	23344328	1675	1675	1675	1675	4
552	20240613	092900	23337628	1676	1676	1676	1676	10
553	20240613	092800	23320868	1676	1677	1677	1676	10
554	20240613	092700	23304107	1673	1673	1673	1673	0
555	20240613	092600	23304107	1673	1673	1673	1673	0
556	20240613	092500	23304107	1673	1673	1673	1673	0
557	20240613	092400	23304107	1673	1673	1673	1673	0
558	20240613	092300	23304107	1673	1675	1675	1673	484
559	20240613	092200	22493927	1677	1677	1677	1677	298
560	20240613	092100	21994181	1677	1677	1677	1677	0
561	20240613	092000	21994181	1677	1677	1677	1677	0
562	20240613	091900	21994181	1677	1677	1677	1677	0
563	20240613	091800	21994181	1677	1673	1677	1673	2
564	20240613	091700	21990831	1673	1673	1673	1673	88
565	20240613	091600	21843607	1673	1673	1673	1673	12
566	20240613	091500	21823531	1673	1676	1676	1673	1001
567	20240613	091400	20148252	1677	1677	1677	1677	11
568	20240613	091300	20129805	1678	1678	1678	1678	890
569	20240613	091200	18636385	1678	1678	1678	1678	1113
570	20240613	091100	16768771	1678	1678	1678	1678	0
571	20240613	091000	16768771	1678	1678	1678	1678	9
572	20240613	090900	16753669	1678	1678	1678	1678	0
573	20240613	090800	16753669	1678	1675	1678	1675	478
574	20240613	090700	15953016	1675	1675	1675	1675	0
575	20240613	090600	15953016	1675	1675	1675	1675	0
576	20240613	090500	15953016	1675	1675	1675	1675	0
577	20240613	090400	15953016	1675	1676	1676	1674	4021
578	20240613	090300	9216422	1676	1676	1676	1676	2224
579	20240613	090200	5488998	1676	1676	1676	1676	0
580	20240613	090100	5488998	1676	1677	1677	1676	500
581	20240613	090000	4650898	1676	1676	1676	1676	2773