KissMeData/003310/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	184000	158633432	1601	1601	1601	1601	1441
3	20240627	183900	158633432	1601	1601	1601	1601	0
4	20240627	183800	158633432	1601	1601	1601	1601	0
5	20240627	183700	158633432	1601	1601	1601	1601	0
6	20240627	183600	158633432	1601	1601	1601	1601	0
7	20240627	183500	158633432	1601	1601	1601	1601	0
8	20240627	183400	158633432	1601	1601	1601	1601	0
9	20240627	183300	158633432	1601	1601	1601	1601	0
10	20240627	183200	158633432	1601	1601	1601	1601	0
11	20240627	183100	158633432	1601	1601	1601	1601	0
12	20240627	183000	158633432	1601	1601	1601	1601	0
13	20240627	182900	158633432	1601	1601	1601	1601	0
14	20240627	182800	158633432	1601	1601	1601	1601	0
15	20240627	182700	158633432	1601	1601	1601	1601	0
16	20240627	182600	158633432	1601	1601	1601	1601	0
17	20240627	182500	158633432	1601	1601	1601	1601	0
18	20240627	182400	158633432	1601	1601	1601	1601	0
19	20240627	182300	158633432	1601	1601	1601	1601	0
20	20240627	182200	158633432	1601	1601	1601	1601	0
21	20240627	182100	158633432	1601	1601	1601	1601	0
22	20240627	182000	158633432	1601	1601	1601	1601	0
23	20240627	181900	158633432	1601	1601	1601	1601	0
24	20240627	181800	158633432	1601	1601	1601	1601	0
25	20240627	181700	158633432	1601	1601	1601	1601	0
26	20240627	181600	158633432	1601	1601	1601	1601	0
27	20240627	181500	158633432	1601	1601	1601	1601	0
28	20240627	181400	158633432	1601	1601	1601	1601	0
29	20240627	181300	158633432	1601	1601	1601	1601	0
30	20240627	181200	158633432	1601	1601	1601	1601	0
31	20240627	181100	158633432	1601	1601	1601	1601	0
32	20240627	181000	158633432	1601	1601	1601	1601	1441
33	20240627	180900	158633432	1601	1601	1601	1601	0
34	20240627	180800	158633432	1601	1601	1601	1601	0
35	20240627	180700	158633432	1601	1601	1601	1601	0
36	20240627	180600	158633432	1601	1601	1601	1601	0
37	20240627	180500	158633432	1601	1601	1601	1601	0
38	20240627	180400	158633432	1601	1601	1601	1601	0
39	20240627	180300	158633432	1601	1601	1601	1601	0
40	20240627	180200	158633432	1601	1601	1601	1601	0
41	20240627	180100	158633432	1601	1601	1601	1601	0
42	20240627	180000	158633432	1601	1601	1601	1601	0
43	20240627	175900	158633432	1601	1601	1601	1601	0
44	20240627	175800	158633432	1601	1601	1601	1601	0
45	20240627	175700	158633432	1601	1601	1601	1601	0
46	20240627	175600	158633432	1601	1601	1601	1601	0
47	20240627	175500	158633432	1601	1601	1601	1601	0
48	20240627	175400	158633432	1601	1601	1601	1601	0
49	20240627	175300	158633432	1601	1601	1601	1601	0
50	20240627	175200	158633432	1601	1601	1601	1601	0
51	20240627	175100	158633432	1601	1601	1601	1601	0
52	20240627	175000	158633432	1601	1601	1601	1601	0
53	20240627	174900	158633432	1601	1601	1601	1601	0
54	20240627	174800	158633432	1601	1601	1601	1601	0
55	20240627	174700	158633432	1601	1601	1601	1601	0
56	20240627	174600	158633432	1601	1601	1601	1601	0
57	20240627	174500	158633432	1601	1601	1601	1601	0
58	20240627	174400	158633432	1601	1601	1601	1601	0
59	20240627	174300	158633432	1601	1601	1601	1601	0
60	20240627	174200	158633432	1601	1601	1601	1601	0
61	20240627	174100	158633432	1601	1601	1601	1601	0
62	20240627	174000	158633432	1601	1601	1601	1601	1441
63	20240627	173900	158633432	1601	1601	1601	1601	0
64	20240627	173800	158633432	1601	1601	1601	1601	0
65	20240627	173700	158633432	1601	1601	1601	1601	0
66	20240627	173600	158633432	1601	1601	1601	1601	0
67	20240627	173500	158633432	1601	1601	1601	1601	0
68	20240627	173400	158633432	1601	1601	1601	1601	0
69	20240627	173300	158633432	1601	1601	1601	1601	0
70	20240627	173200	158633432	1601	1601	1601	1601	0
71	20240627	173100	158633432	1601	1601	1601	1601	0
72	20240627	173000	158633432	1601	1601	1601	1601	0
73	20240627	172900	158633432	1601	1601	1601	1601	0
74	20240627	172800	158633432	1601	1601	1601	1601	0
75	20240627	172700	158633432	1601	1601	1601	1601	0
76	20240627	172600	158633432	1601	1601	1601	1601	0
77	20240627	172500	158633432	1601	1601	1601	1601	0
78	20240627	172400	158633432	1601	1601	1601	1601	0
79	20240627	172300	158633432	1601	1601	1601	1601	0
80	20240627	172200	158633432	1601	1601	1601	1601	0
81	20240627	172100	158633432	1601	1601	1601	1601	0
82	20240627	172000	158633432	1601	1601	1601	1601	0
83	20240627	171900	158633432	1601	1601	1601	1601	0
84	20240627	171800	158633432	1601	1601	1601	1601	0
85	20240627	171700	158633432	1601	1601	1601	1601	0
86	20240627	171600	158633432	1601	1601	1601	1601	0
87	20240627	171500	158633432	1601	1601	1601	1601	0
88	20240627	171400	158633432	1601	1601	1601	1601	0
89	20240627	171300	158633432	1601	1601	1601	1601	0
90	20240627	171200	158633432	1601	1601	1601	1601	0
91	20240627	171100	158633432	1601	1601	1601	1601	0
92	20240627	171000	158633432	1601	1601	1601	1601	1441
93	20240627	170900	158633432	1601	1601	1601	1601	0
94	20240627	170800	158633432	1601	1601	1601	1601	0
95	20240627	170700	158633432	1601	1601	1601	1601	0
96	20240627	170600	158633432	1601	1601	1601	1601	0
97	20240627	170500	158633432	1601	1601	1601	1601	0
98	20240627	170400	158633432	1601	1601	1601	1601	0
99	20240627	170300	158633432	1601	1601	1601	1601	0
100	20240627	170200	158633432	1601	1601	1601	1601	0
101	20240627	170100	158633432	1601	1601	1601	1601	0
102	20240627	170000	158633432	1601	1601	1601	1601	0
103	20240627	165900	158633432	1601	1601	1601	1601	0
104	20240627	165800	158633432	1601	1601	1601	1601	0
105	20240627	165700	158633432	1601	1601	1601	1601	0
106	20240627	165600	158633432	1601	1601	1601	1601	0
107	20240627	165500	158633432	1601	1601	1601	1601	0
108	20240627	165400	158633432	1601	1601	1601	1601	0
109	20240627	165300	158633432	1601	1601	1601	1601	0
110	20240627	165200	158633432	1601	1601	1601	1601	0
111	20240627	165100	158633432	1601	1601	1601	1601	0
112	20240627	165000	158633432	1601	1601	1601	1601	0
113	20240627	164900	158633432	1601	1601	1601	1601	0
114	20240627	164800	158633432	1601	1601	1601	1601	0
115	20240627	164700	158633432	1601	1601	1601	1601	0
116	20240627	164600	158633432	1601	1601	1601	1601	0
117	20240627	164500	158633432	1601	1601	1601	1601	0
118	20240627	164400	158633432	1601	1601	1601	1601	0
119	20240627	164300	158633432	1601	1601	1601	1601	0
120	20240627	164200	158633432	1601	1601	1601	1601	0
121	20240627	164100	158633432	1601	1601	1601	1601	0
122	20240627	164000	158633432	1601	1601	1601	1601	1441
123	20240627	163900	158633432	1601	1601	1601	1601	0
124	20240627	163800	158633432	1601	1601	1601	1601	0
125	20240627	163700	158633432	1601	1601	1601	1601	0
126	20240627	163600	158633432	1601	1601	1601	1601	0
127	20240627	163500	158633432	1601	1601	1601	1601	0
128	20240627	163400	158633432	1601	1601	1601	1601	0
129	20240627	163300	158633432	1601	1601	1601	1601	0
130	20240627	163200	158633432	1601	1601	1601	1601	0
131	20240627	163100	158633432	1601	1601	1601	1601	0
132	20240627	163000	158633432	1601	1601	1601	1601	0
133	20240627	162900	158633432	1601	1601	1601	1601	0
134	20240627	162800	158633432	1601	1601	1601	1601	0
135	20240627	162700	158633432	1601	1601	1601	1601	0
136	20240627	162600	158633432	1601	1601	1601	1601	0
137	20240627	162500	158633432	1601	1601	1601	1601	0
138	20240627	162400	158633432	1601	1601	1601	1601	0
139	20240627	162300	158633432	1601	1601	1601	1601	0
140	20240627	162200	158633432	1601	1601	1601	1601	0
141	20240627	162100	158633432	1601	1601	1601	1601	0
142	20240627	162000	158633432	1601	1601	1601	1601	0
143	20240627	161900	158633432	1601	1601	1601	1601	0
144	20240627	161800	158633432	1601	1601	1601	1601	0
145	20240627	161700	158633432	1601	1601	1601	1601	0
146	20240627	161600	158633432	1601	1601	1601	1601	0
147	20240627	161500	158633432	1601	1601	1601	1601	0
148	20240627	161400	158633432	1601	1601	1601	1601	0
149	20240627	161300	158633432	1601	1601	1601	1601	0
150	20240627	161200	158633432	1601	1601	1601	1601	0
151	20240627	161100	158633432	1601	1601	1601	1601	0
152	20240627	161000	158633432	1601	1601	1601	1601	1441
153	20240627	160900	158633432	1601	1601	1601	1601	0
154	20240627	160800	158633432	1601	1601	1601	1601	0
155	20240627	160700	158633432	1601	1601	1601	1601	0
156	20240627	160600	158633432	1601	1601	1601	1601	0
157	20240627	160500	158633432	1601	1601	1601	1601	0
158	20240627	160400	158633432	1601	1601	1601	1601	0
159	20240627	160300	158633432	1601	1601	1601	1601	0
160	20240627	160200	158633432	1601	1601	1601	1601	0
161	20240627	160100	158633432	1601	1601	1601	1601	0
162	20240627	160000	158633432	1601	1601	1601	1601	0
163	20240627	155900	158633432	1601	1601	1601	1601	0
164	20240627	155800	158633432	1601	1601	1601	1601	0
165	20240627	155700	158633432	1601	1601	1601	1601	0
166	20240627	155600	158633432	1601	1601	1601	1601	0
167	20240627	155500	158633432	1601	1601	1601	1601	0
168	20240627	155400	158633432	1601	1601	1601	1601	0
169	20240627	155300	158633432	1601	1601	1601	1601	0
170	20240627	155200	158633432	1601	1601	1601	1601	0
171	20240627	155100	158633432	1601	1601	1601	1601	0
172	20240627	155000	158633432	1601	1601	1601	1601	0
173	20240627	154900	158633432	1601	1601	1601	1601	0
174	20240627	154800	158633432	1601	1601	1601	1601	0
175	20240627	154700	158633432	1601	1601	1601	1601	0
176	20240627	154600	158633432	1601	1601	1601	1601	0
177	20240627	154500	158633432	1601	1601	1601	1601	0
178	20240627	154400	158633432	1601	1601	1601	1601	0
179	20240627	154300	158633432	1601	1601	1601	1601	0
180	20240627	154200	158633432	1601	1601	1601	1601	0
181	20240627	154100	158633432	1601	1601	1601	1601	0
182	20240627	154000	158633432	1601	1601	1601	1601	1441
183	20240627	153900	158633432	1601	1601	1601	1601	0
184	20240627	153800	158633432	1601	1601	1601	1601	0
185	20240627	153700	158633432	1601	1601	1601	1601	0
186	20240627	153600	158633432	1601	1601	1601	1601	0
187	20240627	153500	158633432	1601	1601	1601	1601	0
188	20240627	153400	158633432	1601	1601	1601	1601	0
189	20240627	153300	158633432	1601	1601	1601	1601	0
190	20240627	153200	158633432	1601	1601	1601	1601	0
191	20240627	153100	158633432	1601	1601	1601	1601	0
192	20240627	153000	158633432	1601	1601	1601	1601	1441
193	20240627	152900	156326391	1600	1600	1600	1600	0
194	20240627	152800	156326391	1600	1600	1600	1600	0
195	20240627	152700	156326391	1600	1600	1600	1600	0
196	20240627	152600	156326391	1600	1600	1600	1600	0
197	20240627	152500	156326391	1600	1600	1600	1600	0
198	20240627	152400	156326391	1600	1600	1600	1600	0
199	20240627	152300	156326391	1600	1600	1600	1600	0
200	20240627	152200	156326391	1600	1600	1600	1600	0
201	20240627	152100	156326391	1600	1600	1600	1600	0
202	20240627	152000	156326391	1600	1600	1600	1600	0
203	20240627	151900	156326391	1600	1600	1600	1600	1297
204	20240627	151800	154251191	1601	1601	1601	1601	49
205	20240627	151700	154172742	1600	1600	1600	1600	8
206	20240627	151600	154159942	1600	1600	1600	1600	857
207	20240627	151500	152788742	1600	1600	1600	1600	0
208	20240627	151400	152788742	1600	1600	1600	1600	1522
209	20240627	151300	150353542	1601	1601	1601	1601	0
210	20240627	151200	150353542	1601	1600	1601	1600	1111
211	20240627	151100	148575054	1600	1600	1600	1600	0
212	20240627	151000	148575054	1600	1600	1600	1600	300
213	20240627	150900	148095054	1600	1600	1600	1600	309
214	20240627	150800	147600654	1600	1600	1600	1600	420
215	20240627	150700	146928654	1600	1600	1600	1600	0
216	20240627	150600	146928654	1600	1600	1600	1600	1020
217	20240627	150500	145296654	1599	1599	1599	1599	2547
218	20240627	150400	141224001	1599	1599	1599	1599	0
219	20240627	150300	141224001	1599	1599	1599	1599	0
220	20240627	150200	141224001	1599	1599	1599	1599	140
221	20240627	150100	141000141	1600	1600	1600	1600	55
222	20240627	150000	140912141	1599	1599	1599	1599	0
223	20240627	145900	140912141	1599	1599	1599	1599	0
224	20240627	145800	140912141	1599	1601	1601	1599	156
225	20240627	145700	140662677	1601	1601	1601	1601	4
226	20240627	145600	140656273	1599	1599	1599	1599	0
227	20240627	145500	140656273	1599	1599	1599	1599	0
228	20240627	145400	140656273	1599	1599	1599	1599	0
229	20240627	145300	140656273	1599	1599	1599	1599	100
230	20240627	145200	140496373	1600	1600	1600	1600	0
231	20240627	145100	140496373	1600	1601	1601	1600	906
232	20240627	145000	139046767	1601	1601	1601	1601	14
233	20240627	144900	139024353	1600	1600	1600	1600	553
234	20240627	144800	138139553	1599	1599	1599	1599	246
235	20240627	144700	137746199	1599	1599	1599	1599	0
236	20240627	144600	137746199	1599	1599	1599	1599	28
237	20240627	144500	137701427	1599	1599	1599	1599	53
238	20240627	144400	137616680	1599	1599	1599	1599	24
239	20240627	144300	137578304	1599	1601	1601	1599	12
240	20240627	144200	137559112	1599	1599	1599	1599	9
241	20240627	144100	137544721	1599	1600	1600	1599	2090
242	20240627	144000	134202411	1600	1600	1600	1600	0
243	20240627	143900	134202411	1600	1600	1600	1600	1
244	20240627	143800	134200811	1600	1600	1600	1600	0
245	20240627	143700	134200811	1600	1600	1600	1600	300
246	20240627	143600	133720811	1600	1600	1600	1600	100
247	20240627	143500	133560811	1600	1600	1600	1600	663
248	20240627	143400	132500011	1600	1600	1600	1600	0
249	20240627	143300	132500011	1600	1600	1600	1600	0
250	20240627	143200	132500011	1600	1600	1600	1600	2
251	20240627	143100	132496811	1599	1599	1599	1599	1
252	20240627	143000	132495212	1599	1599	1599	1599	1515
253	20240627	142900	130072727	1600	1602	1602	1600	180
254	20240627	142800	129784691	1600	1600	1600	1600	84
255	20240627	142700	129650291	1600	1601	1601	1599	14134
256	20240627	142600	107035821	1601	1601	1601	1601	6
257	20240627	142500	107026215	1601	1601	1601	1601	6
258	20240627	142400	107016609	1601	1601	1601	1601	6
259	20240627	142300	107007003	1601	1601	1601	1601	5
260	20240627	142200	106998998	1601	1600	1601	1600	198
261	20240627	142100	106682196	1601	1601	1601	1601	0
262	20240627	142000	106682196	1601	1601	1601	1601	0
263	20240627	141900	106682196	1601	1601	1601	1601	0
264	20240627	141800	106682196	1601	1601	1601	1601	0
265	20240627	141700	106682196	1601	1601	1601	1601	1373
266	20240627	141600	104484023	1602	1603	1603	1602	3667
267	20240627	141500	98609372	1603	1603	1603	1603	0
268	20240627	141400	98609372	1603	1603	1603	1603	0
269	20240627	141300	98609372	1603	1603	1603	1603	0
270	20240627	141200	98609372	1603	1603	1603	1603	0
271	20240627	141100	98609372	1603	1603	1603	1603	0
272	20240627	141000	98609372	1603	1603	1603	1603	0
273	20240627	140900	98609372	1603	1603	1603	1603	200
274	20240627	140800	98288772	1603	1603	1603	1603	251
275	20240627	140700	97886419	1603	1603	1603	1603	0
276	20240627	140600	97886419	1603	1603	1603	1603	0
277	20240627	140500	97886419	1603	1603	1603	1603	0
278	20240627	140400	97886419	1603	1603	1603	1603	900
279	20240627	140300	96443719	1603	1603	1603	1603	5
280	20240627	140200	96435704	1603	1603	1603	1603	0
281	20240627	140100	96435704	1603	1603	1603	1603	0
282	20240627	140000	96435704	1603	1603	1603	1603	2
283	20240627	135900	96432498	1604	1602	1604	1602	201
284	20240627	135800	96110494	1602	1602	1602	1602	1200
285	20240627	135700	94188094	1604	1604	1604	1604	0
286	20240627	135600	94188094	1604	1604	1604	1604	0
287	20240627	135500	94188094	1604	1604	1604	1604	0
288	20240627	135400	94188094	1604	1604	1604	1604	0
289	20240627	135300	94188094	1604	1604	1604	1604	0
290	20240627	135200	94188094	1604	1604	1604	1604	0
291	20240627	135100	94188094	1604	1604	1604	1604	0
292	20240627	135000	94188094	1604	1604	1604	1604	72
293	20240627	134900	94072606	1602	1602	1602	1602	0
294	20240627	134800	94072606	1602	1602	1602	1602	0
295	20240627	134700	94072606	1602	1602	1602	1602	0
296	20240627	134600	94072606	1602	1602	1602	1602	0
297	20240627	134500	94072606	1602	1602	1602	1602	0
298	20240627	134400	94072606	1602	1602	1602	1602	1
299	20240627	134300	94071004	1603	1603	1603	1603	139
300	20240627	134200	93848187	1603	1603	1603	1603	0
301	20240627	134100	93848187	1603	1603	1603	1603	0
302	20240627	134000	93848187	1603	1603	1603	1603	100
303	20240627	133900	93687887	1602	1602	1602	1602	0
304	20240627	133800	93687887	1602	1602	1602	1602	0
305	20240627	133700	93687887	1602	1602	1602	1602	500
306	20240627	133600	92886887	1602	1602	1602	1602	0
307	20240627	133500	92886887	1602	1602	1602	1602	0
308	20240627	133400	92886887	1602	1602	1602	1602	0
309	20240627	133300	92886887	1602	1602	1602	1602	0
310	20240627	133200	92886887	1602	1602	1602	1602	0
311	20240627	133100	92886887	1602	1602	1602	1602	0
312	20240627	133000	92886887	1602	1602	1602	1602	0
313	20240627	132900	92886887	1602	1602	1602	1602	0
314	20240627	132800	92886887	1602	1602	1602	1602	0
315	20240627	132700	92886887	1602	1602	1602	1602	0
316	20240627	132600	92886887	1602	1602	1602	1602	1
317	20240627	132500	92885285	1604	1604	1604	1604	250
318	20240627	132400	92484285	1604	1604	1604	1604	9
319	20240627	132300	92469849	1601	1601	1601	1601	0
320	20240627	132200	92469849	1601	1601	1601	1601	11
321	20240627	132100	92452238	1601	1601	1601	1601	274
322	20240627	132000	92013564	1604	1604	1604	1604	1
323	20240627	131900	92011960	1605	1601	1605	1601	3004
324	20240627	131800	87202546	1602	1602	1602	1602	1000
325	20240627	131700	85600546	1602	1602	1602	1602	0
326	20240627	131600	85600546	1602	1602	1602	1602	0
327	20240627	131500	85600546	1602	1602	1602	1602	89
328	20240627	131400	85457968	1602	1602	1602	1602	0
329	20240627	131300	85457968	1602	1602	1602	1602	500
330	20240627	131200	84656968	1601	1601	1601	1601	0
331	20240627	131100	84656968	1601	1601	1601	1601	4
332	20240627	131000	84650564	1602	1602	1602	1602	0
333	20240627	130900	84650564	1602	1602	1602	1602	0
334	20240627	130800	84650564	1602	1602	1602	1602	0
335	20240627	130700	84650564	1602	1602	1602	1602	30
336	20240627	130600	84602504	1602	1602	1602	1602	200
337	20240627	130500	84282104	1601	1602	1602	1601	599
338	20240627	130400	83323006	1602	1602	1602	1602	30
339	20240627	130300	83274946	1602	1602	1602	1602	0
340	20240627	130200	83274946	1602	1604	1604	1602	33
341	20240627	130100	83222027	1604	1604	1604	1604	0
342	20240627	130000	83222027	1604	1604	1604	1604	0
343	20240627	125900	83222027	1604	1604	1604	1604	1
344	20240627	125800	83220423	1602	1602	1602	1602	0
345	20240627	125700	83220423	1602	1602	1602	1602	115
346	20240627	125600	83036193	1604	1604	1604	1604	0
347	20240627	125500	83036193	1604	1604	1604	1604	0
348	20240627	125400	83036193	1604	1604	1604	1604	0
349	20240627	125300	83036193	1604	1604	1604	1604	0
350	20240627	125200	83036193	1604	1604	1604	1604	1
351	20240627	125100	83034589	1604	1604	1604	1604	50
352	20240627	125000	82954389	1602	1602	1602	1602	0
353	20240627	124900	82954389	1602	1602	1602	1602	0
354	20240627	124800	82954389	1602	1602	1602	1602	134
355	20240627	124700	82739721	1602	1602	1602	1602	166
356	20240627	124600	82473789	1602	1602	1602	1602	12
357	20240627	124500	82454565	1602	1602	1602	1602	13
358	20240627	124400	82433739	1602	1602	1602	1602	40
359	20240627	124300	82369659	1601	1601	1601	1601	25
360	20240627	124200	82329634	1602	1602	1602	1602	216
361	20240627	124100	81983602	1602	1602	1602	1602	300
362	20240627	124000	81503002	1602	1602	1602	1602	1
363	20240627	123900	81501400	1602	1602	1602	1602	0
364	20240627	123800	81501400	1602	1602	1602	1602	0
365	20240627	123700	81501400	1602	1602	1602	1602	0
366	20240627	123600	81501400	1602	1602	1602	1602	0
367	20240627	123500	81501400	1602	1602	1602	1602	0
368	20240627	123400	81501400	1602	1602	1602	1602	0
369	20240627	123300	81501400	1602	1602	1602	1602	0
370	20240627	123200	81501400	1602	1602	1602	1602	200
371	20240627	123100	81181000	1601	1601	1601	1601	0
372	20240627	123000	81181000	1601	1601	1601	1601	0
373	20240627	122900	81181000	1601	1601	1601	1601	0
374	20240627	122800	81181000	1601	1601	1601	1601	150
375	20240627	122700	80940850	1602	1602	1602	1602	1
376	20240627	122600	80939248	1602	1602	1602	1602	0
377	20240627	122500	80939248	1602	1602	1602	1601	475
378	20240627	122400	80178767	1601	1601	1601	1601	0
379	20240627	122300	80178767	1601	1601	1601	1601	0
380	20240627	122200	80178767	1601	1601	1601	1601	0
381	20240627	122100	80178767	1601	1601	1601	1601	0
382	20240627	122000	80178767	1601	1601	1601	1601	0
383	20240627	121900	80178767	1601	1601	1601	1601	0
384	20240627	121800	80178767	1601	1602	1602	1601	1800
385	20240627	121700	77295819	1604	1604	1604	1604	0
386	20240627	121600	77295819	1604	1604	1604	1604	0
387	20240627	121500	77295819	1604	1604	1604	1604	0
388	20240627	121400	77295819	1604	1604	1604	1604	0
389	20240627	121300	77295819	1604	1604	1604	1604	0
390	20240627	121200	77295819	1604	1604	1604	1604	0
391	20240627	121100	77295819	1604	1604	1604	1604	0
392	20240627	121000	77295819	1604	1604	1604	1604	65
393	20240627	120900	77191559	1604	1604	1604	1604	0
394	20240627	120800	77191559	1604	1604	1604	1604	0
395	20240627	120700	77191559	1604	1604	1604	1604	0
396	20240627	120600	77191559	1604	1604	1604	1604	0
397	20240627	120500	77191559	1604	1604	1604	1604	0
398	20240627	120400	77191559	1604	1604	1604	1604	13
399	20240627	120300	77170707	1604	1604	1604	1604	0
400	20240627	120200	77170707	1604	1604	1604	1604	0
401	20240627	120100	77170707	1604	1604	1604	1604	0
402	20240627	120000	77170707	1604	1604	1604	1604	0
403	20240627	115900	77170707	1604	1604	1604	1604	50
404	20240627	115800	77090507	1604	1604	1604	1604	0
405	20240627	115700	77090507	1604	1604	1604	1604	100
406	20240627	115600	76930107	1604	1604	1604	1604	0
407	20240627	115500	76930107	1604	1604	1604	1604	0
408	20240627	115400	76930107	1604	1604	1604	1604	0
409	20240627	115300	76930107	1604	1604	1604	1604	0
410	20240627	115200	76930107	1604	1604	1604	1604	343
411	20240627	115100	76379935	1604	1604	1604	1604	700
412	20240627	115000	75257135	1604	1604	1604	1604	0
413	20240627	114900	75257135	1604	1604	1604	1604	0
414	20240627	114800	75257135	1604	1604	1604	1604	0
415	20240627	114700	75257135	1604	1604	1604	1604	10
416	20240627	114600	75241095	1604	1602	1604	1602	23
417	20240627	114500	75204241	1603	1603	1603	1603	0
418	20240627	114400	75204241	1603	1603	1603	1603	0
419	20240627	114300	75204241	1603	1603	1603	1603	500
420	20240627	114200	74402741	1604	1603	1604	1603	124
421	20240627	114100	74203967	1603	1603	1603	1603	138
422	20240627	114000	73982753	1603	1603	1603	1603	0
423	20240627	113900	73982753	1603	1603	1603	1603	0
424	20240627	113800	73982753	1603	1603	1603	1603	240
425	20240627	113700	73598033	1603	1603	1603	1603	0
426	20240627	113600	73598033	1603	1603	1603	1603	0
427	20240627	113500	73598033	1603	1603	1603	1603	1
428	20240627	113400	73596430	1602	1602	1602	1602	0
429	20240627	113300	73596430	1602	1602	1602	1602	0
430	20240627	113200	73596430	1602	1602	1602	1602	0
431	20240627	113100	73596430	1602	1602	1602	1602	16
432	20240627	113000	73570798	1602	1602	1602	1602	0
433	20240627	112900	73570798	1602	1602	1602	1602	0
434	20240627	112800	73570798	1602	1602	1602	1602	1
435	20240627	112700	73569196	1602	1602	1602	1602	2
436	20240627	112600	73565992	1602	1602	1602	1602	0
437	20240627	112500	73565992	1602	1602	1602	1602	0
438	20240627	112400	73565992	1602	1602	1602	1602	81
439	20240627	112300	73436230	1601	1601	1601	1601	0
440	20240627	112200	73436230	1601	1601	1601	1601	3
441	20240627	112100	73431427	1601	1601	1601	1601	0
442	20240627	112000	73431427	1601	1601	1601	1601	0
443	20240627	111900	73431427	1601	1601	1601	1601	0
444	20240627	111800	73431427	1601	1601	1601	1601	99
445	20240627	111700	73272928	1601	1602	1602	1601	611
446	20240627	111600	72294711	1601	1601	1601	1601	812
447	20240627	111500	70994699	1601	1601	1601	1601	557
448	20240627	111400	70102942	1601	1601	1601	1601	200
449	20240627	111300	69782742	1602	1604	1604	1602	22
450	20240627	111200	69747478	1601	1601	1601	1601	0
451	20240627	111100	69747478	1601	1601	1601	1601	0
452	20240627	111000	69747478	1601	1601	1601	1601	0
453	20240627	110900	69747478	1601	1601	1601	1601	0
454	20240627	110800	69747478	1601	1601	1601	1601	0
455	20240627	110700	69747478	1601	1601	1601	1601	0
456	20240627	110600	69747478	1601	1601	1601	1601	0
457	20240627	110500	69747478	1601	1601	1601	1601	26
458	20240627	110400	69705852	1601	1601	1601	1601	100
459	20240627	110300	69545752	1603	1603	1603	1603	225
460	20240627	110200	69185077	1603	1603	1603	1603	10
461	20240627	110100	69169047	1603	1603	1603	1603	2
462	20240627	110000	69165841	1602	1602	1602	1602	300
463	20240627	105900	68685241	1603	1603	1603	1603	0
464	20240627	105800	68685241	1603	1603	1603	1602	3050
465	20240627	105700	63799041	1603	1603	1603	1603	300
466	20240627	105600	63318141	1603	1603	1603	1603	100
467	20240627	105500	63157841	1602	1602	1602	1602	400
468	20240627	105400	62517041	1604	1604	1604	1604	0
469	20240627	105300	62517041	1604	1604	1604	1604	0
470	20240627	105200	62517041	1604	1604	1604	1604	0
471	20240627	105100	62517041	1604	1604	1604	1604	0
472	20240627	105000	62517041	1604	1604	1604	1604	0
473	20240627	104900	62517041	1604	1604	1604	1604	70
474	20240627	104800	62404761	1606	1606	1606	1606	0
475	20240627	104700	62404761	1606	1606	1606	1606	9
476	20240627	104600	62390307	1606	1607	1607	1606	3
477	20240627	104500	62385488	1608	1608	1608	1608	0
478	20240627	104400	62385488	1608	1608	1608	1608	1
479	20240627	104300	62383880	1608	1608	1608	1608	11
480	20240627	104200	62366192	1605	1605	1605	1605	2060
481	20240627	104100	59059892	1602	1602	1602	1602	100
482	20240627	104000	58899692	1602	1602	1602	1602	0
483	20240627	103900	58899692	1602	1602	1602	1602	0
484	20240627	103800	58899692	1602	1602	1602	1602	0
485	20240627	103700	58899692	1602	1602	1602	1602	0
486	20240627	103600	58899692	1602	1602	1602	1602	0
487	20240627	103500	58899692	1602	1602	1602	1602	2
488	20240627	103400	58896488	1602	1602	1602	1602	500
489	20240627	103300	58095488	1602	1602	1602	1602	312
490	20240627	103200	57595664	1601	1601	1601	1601	0
491	20240627	103100	57595664	1601	1601	1601	1601	0
492	20240627	103000	57595664	1601	1601	1601	1601	0
493	20240627	102900	57595664	1601	1601	1601	1601	0
494	20240627	102800	57595664	1601	1602	1602	1601	18
495	20240627	102700	57566843	1605	1604	1605	1604	20
496	20240627	102600	57534745	1601	1601	1601	1601	0
497	20240627	102500	57534745	1601	1601	1601	1601	117
498	20240627	102400	57347428	1601	1601	1601	1601	0
499	20240627	102300	57347428	1601	1601	1601	1601	0
500	20240627	102200	57347428	1601	1601	1601	1601	0
501	20240627	102100	57347428	1601	1601	1601	1601	464
502	20240627	102000	56604564	1602	1602	1602	1602	415
503	20240627	101900	55939734	1601	1601	1601	1601	0
504	20240627	101800	55939734	1601	1601	1601	1601	0
505	20240627	101700	55939734	1601	1601	1601	1601	0
506	20240627	101600	55939734	1601	1601	1601	1601	0
507	20240627	101500	55939734	1601	1601	1601	1601	571
508	20240627	101400	55025563	1601	1601	1601	1601	136
509	20240627	101300	54807827	1602	1602	1602	1602	61
510	20240627	101200	54710105	1602	1602	1602	1602	249
511	20240627	101100	54311207	1600	1600	1600	1600	0
512	20240627	101000	54311207	1600	1605	1605	1600	4
513	20240627	100900	54304794	1605	1605	1605	1605	6
514	20240627	100800	54295164	1605	1605	1605	1605	20
515	20240627	100700	54263064	1605	1605	1605	1605	0
516	20240627	100600	54263064	1605	1605	1605	1605	0
517	20240627	100500	54263064	1605	1605	1605	1605	32
518	20240627	100400	54211704	1605	1605	1605	1605	100
519	20240627	100300	54051204	1605	1605	1605	1605	35
520	20240627	100200	53995029	1605	1600	1605	1600	32
521	20240627	100100	53943819	1599	1605	1605	1599	831
522	20240627	100000	52614979	1605	1605	1605	1605	1
523	20240627	095900	52613374	1599	1601	1601	1599	1000
524	20240627	095800	51014240	1608	1608	1608	1608	0
525	20240627	095700	51014240	1608	1608	1608	1608	0
526	20240627	095600	51014240	1608	1608	1608	1608	0
527	20240627	095500	51014240	1608	1608	1608	1608	0
528	20240627	095400	51014240	1608	1605	1608	1599	23828
529	20240627	095300	12855626	1604	1604	1604	1604	0
530	20240627	095200	12855626	1604	1604	1604	1604	60
531	20240627	095100	12759386	1604	1604	1604	1604	130
532	20240627	095000	12550866	1604	1604	1604	1604	170
533	20240627	094900	12278186	1605	1605	1605	1605	100
534	20240627	094800	12117686	1604	1604	1604	1604	10
535	20240627	094700	12101646	1604	1604	1604	1604	0
536	20240627	094600	12101646	1604	1604	1604	1604	312
537	20240627	094500	11601198	1604	1604	1604	1604	180
538	20240627	094400	11312478	1604	1604	1604	1604	31
539	20240627	094300	11262754	1605	1605	1605	1605	111
540	20240627	094200	11084599	1605	1605	1605	1605	100
541	20240627	094100	10924099	1604	1604	1604	1604	346
542	20240627	094000	10369115	1605	1605	1605	1605	226
543	20240627	093900	10006385	1607	1607	1607	1607	1
544	20240627	093800	10004778	1605	1606	1607	1605	666
545	20240627	093700	8934728	1605	1605	1605	1605	106
546	20240627	093600	8764598	1605	1607	1607	1605	710
547	20240627	093500	7624928	1607	1607	1607	1607	80
548	20240627	093400	7496368	1608	1608	1608	1608	80
549	20240627	093300	7367728	1605	1608	1609	1604	313
550	20240627	093200	6864792	1608	1604	1608	1604	313
551	20240627	093100	6361825	1605	1608	1608	1605	539
552	20240627	093000	5496037	1609	1609	1609	1609	0
553	20240627	092900	5496037	1609	1609	1609	1609	2
554	20240627	092800	5492819	1620	1620	1620	1620	1
555	20240627	092700	5491199	1609	1620	1620	1609	2
556	20240627	092600	5487970	1608	1612	1612	1608	712
557	20240627	092500	4342082	1613	1613	1613	1613	3
558	20240627	092400	4337243	1625	1625	1625	1625	0
559	20240627	092300	4337243	1625	1625	1625	1625	0
560	20240627	092200	4337243	1625	1625	1625	1625	0
561	20240627	092100	4337243	1625	1616	1625	1616	630
562	20240627	092000	3317631	1612	1612	1612	1612	5
563	20240627	091900	3309571	1616	1616	1616	1616	8
564	20240627	091800	3296643	1618	1618	1618	1618	0
565	20240627	091700	3296643	1618	1618	1618	1618	0
566	20240627	091600	3296643	1618	1618	1618	1618	0
567	20240627	091500	3296643	1618	1611	1618	1611	7
568	20240627	091400	3285331	1611	1612	1618	1611	153
569	20240627	091300	3038480	1612	1612	1612	1612	0
570	20240627	091200	3038480	1612	1612	1612	1612	0
571	20240627	091100	3038480	1612	1612	1612	1612	100
572	20240627	091000	2877280	1612	1612	1612	1612	14
573	20240627	090900	2854712	1612	1612	1612	1612	0
574	20240627	090800	2854712	1612	1612	1612	1610	27
575	20240627	090700	2811220	1610	1610	1610	1610	458
576	20240627	090600	2073840	1610	1610	1610	1610	0
577	20240627	090500	2073840	1610	1610	1610	1610	0
578	20240627	090400	2073840	1610	1610	1610	1610	0
579	20240627	090300	2073840	1610	1610	1610	1610	10
580	20240627	090200	2057740	1609	1606	1609	1606	92
581	20240627	090100	1909862	1606	1606	1606	1606	295
582	20240627	090000	1436092	1610	1606	1610	1606	840