KissMeData/002320/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	183600	570990420	19990	19990	19990	19990	195
3	20240620	183500	570990420	19990	19990	19990	19990	0
4	20240620	183400	570990420	19990	19990	19990	19990	0
5	20240620	183300	570990420	19990	19990	19990	19990	0
6	20240620	183200	570990420	19990	19990	19990	19990	0
7	20240620	183100	570990420	19990	19990	19990	19990	0
8	20240620	183000	570990420	19990	19990	19990	19990	0
9	20240620	182900	570990420	19990	19990	19990	19990	0
10	20240620	182800	570990420	19990	19990	19990	19990	0
11	20240620	182700	570990420	19990	19990	19990	19990	0
12	20240620	182600	570990420	19990	19990	19990	19990	0
13	20240620	182500	570990420	19990	19990	19990	19990	0
14	20240620	182400	570990420	19990	19990	19990	19990	0
15	20240620	182300	570990420	19990	19990	19990	19990	0
16	20240620	182200	570990420	19990	19990	19990	19990	0
17	20240620	182100	570990420	19990	19990	19990	19990	0
18	20240620	182000	570990420	19990	19990	19990	19990	0
19	20240620	181900	570990420	19990	19990	19990	19990	0
20	20240620	181800	570990420	19990	19990	19990	19990	0
21	20240620	181700	570990420	19990	19990	19990	19990	0
22	20240620	181600	570990420	19990	19990	19990	19990	0
23	20240620	181500	570990420	19990	19990	19990	19990	0
24	20240620	181400	570990420	19990	19990	19990	19990	0
25	20240620	181300	570990420	19990	19990	19990	19990	0
26	20240620	181200	570990420	19990	19990	19990	19990	0
27	20240620	181100	570990420	19990	19990	19990	19990	0
28	20240620	181000	570990420	19990	19990	19990	19990	0
29	20240620	180900	570990420	19990	19990	19990	19990	0
30	20240620	180800	570990420	19990	19990	19990	19990	0
31	20240620	180700	570990420	19990	19990	19990	19990	0
32	20240620	180600	570990420	19990	19990	19990	19990	195
33	20240620	180500	570990420	19990	19990	19990	19990	0
34	20240620	180400	570990420	19990	19990	19990	19990	0
35	20240620	180300	570990420	19990	19990	19990	19990	0
36	20240620	180200	570990420	19990	19990	19990	19990	0
37	20240620	180100	570990420	19990	19990	19990	19990	0
38	20240620	180000	570990420	19990	19990	19990	19990	0
39	20240620	175900	570990420	19990	19990	19990	19990	0
40	20240620	175800	570990420	19990	19990	19990	19990	0
41	20240620	175700	570990420	19990	19990	19990	19990	0
42	20240620	175600	570990420	19990	19990	19990	19990	0
43	20240620	175500	570990420	19990	19990	19990	19990	0
44	20240620	175400	570990420	19990	19990	19990	19990	0
45	20240620	175300	570990420	19990	19990	19990	19990	0
46	20240620	175200	570990420	19990	19990	19990	19990	0
47	20240620	175100	570990420	19990	19990	19990	19990	0
48	20240620	175000	570990420	19990	19990	19990	19990	0
49	20240620	174900	570990420	19990	19990	19990	19990	0
50	20240620	174800	570990420	19990	19990	19990	19990	0
51	20240620	174700	570990420	19990	19990	19990	19990	0
52	20240620	174600	570990420	19990	19990	19990	19990	0
53	20240620	174500	570990420	19990	19990	19990	19990	0
54	20240620	174400	570990420	19990	19990	19990	19990	0
55	20240620	174300	570990420	19990	19990	19990	19990	0
56	20240620	174200	570990420	19990	19990	19990	19990	0
57	20240620	174100	570990420	19990	19990	19990	19990	0
58	20240620	174000	570990420	19990	19990	19990	19990	0
59	20240620	173900	570990420	19990	19990	19990	19990	0
60	20240620	173800	570990420	19990	19990	19990	19990	0
61	20240620	173700	570990420	19990	19990	19990	19990	0
62	20240620	173600	570990420	19990	19990	19990	19990	195
63	20240620	173500	570990420	19990	19990	19990	19990	0
64	20240620	173400	570990420	19990	19990	19990	19990	0
65	20240620	173300	570990420	19990	19990	19990	19990	0
66	20240620	173200	570990420	19990	19990	19990	19990	0
67	20240620	173100	570990420	19990	19990	19990	19990	0
68	20240620	173000	570990420	19990	19990	19990	19990	0
69	20240620	172900	570990420	19990	19990	19990	19990	0
70	20240620	172800	570990420	19990	19990	19990	19990	0
71	20240620	172700	570990420	19990	19990	19990	19990	0
72	20240620	172600	570990420	19990	19990	19990	19990	0
73	20240620	172500	570990420	19990	19990	19990	19990	0
74	20240620	172400	570990420	19990	19990	19990	19990	0
75	20240620	172300	570990420	19990	19990	19990	19990	0
76	20240620	172200	570990420	19990	19990	19990	19990	0
77	20240620	172100	570990420	19990	19990	19990	19990	0
78	20240620	172000	570990420	19990	19990	19990	19990	0
79	20240620	171900	570990420	19990	19990	19990	19990	0
80	20240620	171800	570990420	19990	19990	19990	19990	0
81	20240620	171700	570990420	19990	19990	19990	19990	0
82	20240620	171600	570990420	19990	19990	19990	19990	0
83	20240620	171500	570990420	19990	19990	19990	19990	0
84	20240620	171400	570990420	19990	19990	19990	19990	0
85	20240620	171300	570990420	19990	19990	19990	19990	0
86	20240620	171200	570990420	19990	19990	19990	19990	0
87	20240620	171100	570990420	19990	19990	19990	19990	0
88	20240620	171000	570990420	19990	19990	19990	19990	0
89	20240620	170900	570990420	19990	19990	19990	19990	0
90	20240620	170800	570990420	19990	19990	19990	19990	0
91	20240620	170700	570990420	19990	19990	19990	19990	0
92	20240620	170600	570990420	19990	19990	19990	19990	195
93	20240620	170500	570990420	19990	19990	19990	19990	0
94	20240620	170400	570990420	19990	19990	19990	19990	0
95	20240620	170300	570990420	19990	19990	19990	19990	0
96	20240620	170200	570990420	19990	19990	19990	19990	0
97	20240620	170100	570990420	19990	19990	19990	19990	0
98	20240620	170000	570990420	19990	19990	19990	19990	0
99	20240620	165900	570990420	19990	19990	19990	19990	0
100	20240620	165800	570990420	19990	19990	19990	19990	0
101	20240620	165700	570990420	19990	19990	19990	19990	0
102	20240620	165600	570990420	19990	19990	19990	19990	0
103	20240620	165500	570990420	19990	19990	19990	19990	0
104	20240620	165400	570990420	19990	19990	19990	19990	0
105	20240620	165300	570990420	19990	19990	19990	19990	0
106	20240620	165200	570990420	19990	19990	19990	19990	0
107	20240620	165100	570990420	19990	19990	19990	19990	0
108	20240620	165000	570990420	19990	19990	19990	19990	0
109	20240620	164900	570990420	19990	19990	19990	19990	0
110	20240620	164800	570990420	19990	19990	19990	19990	0
111	20240620	164700	570990420	19990	19990	19990	19990	0
112	20240620	164600	570990420	19990	19990	19990	19990	0
113	20240620	164500	570990420	19990	19990	19990	19990	0
114	20240620	164400	570990420	19990	19990	19990	19990	0
115	20240620	164300	570990420	19990	19990	19990	19990	0
116	20240620	164200	570990420	19990	19990	19990	19990	0
117	20240620	164100	570990420	19990	19990	19990	19990	0
118	20240620	164000	570990420	19990	19990	19990	19990	0
119	20240620	163900	570990420	19990	19990	19990	19990	0
120	20240620	163800	570990420	19990	19990	19990	19990	0
121	20240620	163700	570990420	19990	19990	19990	19990	0
122	20240620	163600	570990420	19990	19990	19990	19990	195
123	20240620	163500	570990420	19990	19990	19990	19990	0
124	20240620	163400	570990420	19990	19990	19990	19990	0
125	20240620	163300	570990420	19990	19990	19990	19990	0
126	20240620	163200	570990420	19990	19990	19990	19990	0
127	20240620	163100	570990420	19990	19990	19990	19990	0
128	20240620	163000	570990420	19990	19990	19990	19990	0
129	20240620	162900	570990420	19990	19990	19990	19990	0
130	20240620	162800	570990420	19990	19990	19990	19990	0
131	20240620	162700	570990420	19990	19990	19990	19990	0
132	20240620	162600	570990420	19990	19990	19990	19990	0
133	20240620	162500	570990420	19990	19990	19990	19990	0
134	20240620	162400	570990420	19990	19990	19990	19990	0
135	20240620	162300	570990420	19990	19990	19990	19990	0
136	20240620	162200	570990420	19990	19990	19990	19990	0
137	20240620	162100	570990420	19990	19990	19990	19990	0
138	20240620	162000	570990420	19990	19990	19990	19990	0
139	20240620	161900	570990420	19990	19990	19990	19990	0
140	20240620	161800	570990420	19990	19990	19990	19990	0
141	20240620	161700	570990420	19990	19990	19990	19990	0
142	20240620	161600	570990420	19990	19990	19990	19990	0
143	20240620	161500	570990420	19990	19990	19990	19990	0
144	20240620	161400	570990420	19990	19990	19990	19990	0
145	20240620	161300	570990420	19990	19990	19990	19990	0
146	20240620	161200	570990420	19990	19990	19990	19990	0
147	20240620	161100	570990420	19990	19990	19990	19990	0
148	20240620	161000	570990420	19990	19990	19990	19990	0
149	20240620	160900	570990420	19990	19990	19990	19990	0
150	20240620	160800	570990420	19990	19990	19990	19990	0
151	20240620	160700	570990420	19990	19990	19990	19990	0
152	20240620	160600	570990420	19990	19990	19990	19990	195
153	20240620	160500	570990420	19990	19990	19990	19990	0
154	20240620	160400	570990420	19990	19990	19990	19990	0
155	20240620	160300	570990420	19990	19990	19990	19990	0
156	20240620	160200	570990420	19990	19990	19990	19990	0
157	20240620	160100	570990420	19990	19990	19990	19990	0
158	20240620	160000	570990420	19990	19990	19990	19990	0
159	20240620	155900	570990420	19990	19990	19990	19990	0
160	20240620	155800	570990420	19990	19990	19990	19990	0
161	20240620	155700	570990420	19990	19990	19990	19990	0
162	20240620	155600	570990420	19990	19990	19990	19990	0
163	20240620	155500	570990420	19990	19990	19990	19990	0
164	20240620	155400	570990420	19990	19990	19990	19990	0
165	20240620	155300	570990420	19990	19990	19990	19990	0
166	20240620	155200	570990420	19990	19990	19990	19990	0
167	20240620	155100	570990420	19990	19990	19990	19990	0
168	20240620	155000	570990420	19990	19990	19990	19990	0
169	20240620	154900	570990420	19990	19990	19990	19990	0
170	20240620	154800	570990420	19990	19990	19990	19990	0
171	20240620	154700	570990420	19990	19990	19990	19990	0
172	20240620	154600	570990420	19990	19990	19990	19990	0
173	20240620	154500	570990420	19990	19990	19990	19990	0
174	20240620	154400	570990420	19990	19990	19990	19990	0
175	20240620	154300	570990420	19990	19990	19990	19990	0
176	20240620	154200	570990420	19990	19990	19990	19990	0
177	20240620	154100	570990420	19990	19990	19990	19990	0
178	20240620	154000	570990420	19990	19990	19990	19990	0
179	20240620	153900	570990420	19990	19990	19990	19990	0
180	20240620	153800	570990420	19990	19990	19990	19990	0
181	20240620	153700	570990420	19990	19990	19990	19990	0
182	20240620	153600	570990420	19990	19990	19990	19990	195
183	20240620	153500	570990420	19990	19990	19990	19990	0
184	20240620	153400	570990420	19990	19990	19990	19990	0
185	20240620	153300	570990420	19990	19990	19990	19990	0
186	20240620	153200	570990420	19990	19990	19990	19990	0
187	20240620	153100	570990420	19990	19990	19990	19990	0
188	20240620	153000	570990420	19990	19990	19990	19990	195
189	20240620	152900	567092370	20000	20000	20000	20000	0
190	20240620	152800	567092370	20000	20000	20000	20000	0
191	20240620	152700	567092370	20000	20000	20000	20000	0
192	20240620	152600	567092370	20000	20000	20000	20000	0
193	20240620	152500	567092370	20000	20000	20000	20000	0
194	20240620	152400	567092370	20000	20000	20000	20000	0
195	20240620	152300	567092370	20000	20000	20000	20000	0
196	20240620	152200	567092370	20000	20000	20000	20000	0
197	20240620	152100	567092370	20000	20000	20000	20000	0
198	20240620	152000	567092370	20000	20000	20000	20000	0
199	20240620	151900	567092370	20000	19960	20000	19960	159
200	20240620	151800	563913470	19990	19960	19990	19960	25
201	20240620	151700	563414230	19960	19970	19990	19960	113
202	20240620	151600	561157640	20000	19960	20000	19960	319
203	20240620	151500	554778060	19960	19960	20000	19960	436
204	20240620	151400	546075220	19960	19960	19960	19960	9
205	20240620	151300	545895580	20000	19960	20000	19960	8
206	20240620	151200	545735820	20000	19960	20000	19960	11
207	20240620	151100	545516180	20000	19960	20000	19960	20
208	20240620	151000	545116520	19990	20000	20000	19960	207
209	20240620	150900	540984340	20000	20000	20000	20000	0
210	20240620	150800	540984340	20000	19960	20000	19960	329
211	20240620	150700	534414770	19960	19960	19960	19960	19
212	20240620	150600	534035530	19920	19920	19960	19920	19
213	20240620	150500	533656970	19960	19960	19960	19960	3
214	20240620	150400	533597090	19960	19900	19960	19900	40
215	20240620	150300	532799290	19890	19890	19890	19890	8
216	20240620	150200	532640170	19890	19890	19890	19890	0
217	20240620	150100	532640170	19890	19890	19890	19890	9
218	20240620	150000	532461160	19890	19890	19890	19890	10
219	20240620	145900	532262260	19890	19950	19950	19890	16
220	20240620	145800	531943540	19950	19930	19950	19930	20
221	20240620	145700	531544740	19880	19880	19880	19880	0
222	20240620	145600	531544740	19880	19880	19880	19880	8
223	20240620	145500	531385700	19880	19880	19880	19880	0
224	20240620	145400	531385700	19880	19880	19880	19880	14
225	20240620	145300	531107380	19880	19880	19880	19880	0
226	20240620	145200	531107380	19880	19880	19880	19880	15
227	20240620	145100	530809180	19880	19880	19880	19880	17
228	20240620	145000	530471220	19880	19880	19880	19880	5
229	20240620	144900	530371820	19890	19890	19890	19890	13
230	20240620	144800	530113250	19890	19890	19890	19890	5
231	20240620	144700	530013800	19890	19900	19900	19890	19
232	20240620	144600	529635750	19900	19900	19900	19900	18
233	20240620	144500	529277550	19930	19930	19930	19930	45
234	20240620	144400	528380700	19900	19960	19960	19900	19
235	20240620	144300	528002300	19900	19900	19900	19900	10
236	20240620	144200	527803300	19900	19900	19900	19900	13
237	20240620	144100	527544600	19920	19890	19920	19890	14
238	20240620	144000	527265990	19880	19880	19880	19880	5
239	20240620	143900	527166590	19880	19900	19900	19880	13
240	20240620	143800	526907990	19900	19900	19900	19900	10
241	20240620	143700	526708990	19900	19900	19900	19900	14
242	20240620	143600	526430390	19890	19890	19890	19890	5
243	20240620	143500	526330940	19880	19880	19880	19880	13
244	20240620	143400	526072500	19880	19890	19890	19880	14
245	20240620	143300	525794090	19890	19890	19890	19890	10
246	20240620	143200	525595190	19890	19890	19890	19890	13
247	20240620	143100	525336620	19890	19890	19890	19890	5
248	20240620	143000	525237170	19890	19900	19900	19890	412
249	20240620	142900	517038590	19900	19900	19900	19900	13
250	20240620	142800	516779890	19900	19900	19900	19900	5
251	20240620	142700	516680390	19900	19890	19900	19890	14
252	20240620	142600	516401880	19890	19890	19890	19890	5
253	20240620	142500	516302430	19890	19900	19900	19890	114
254	20240620	142400	514033960	19890	19890	19890	19890	5
255	20240620	142300	513934510	19900	19980	19980	19900	1943
256	20240620	142200	475160930	19980	19980	19980	19980	14
257	20240620	142100	474881210	19980	19980	19980	19980	6
258	20240620	142000	474761330	19980	19980	19980	19980	15
259	20240620	141900	474461630	19980	19980	19980	19980	83
260	20240620	141800	472803290	19980	19990	19990	19980	9
261	20240620	141700	472623460	19990	19990	19990	19990	72
262	20240620	141600	471184180	19990	19990	19990	19990	5
263	20240620	141500	471084230	19990	19990	19990	19990	8
264	20240620	141400	470924310	19990	19990	19990	19990	0
265	20240620	141300	470924310	19990	20000	20050	19990	61
266	20240620	141200	469704350	20000	20000	20000	20000	0
267	20240620	141100	469704350	20000	20000	20000	20000	9
268	20240620	141000	469524350	20000	20050	20050	20000	110
269	20240620	140900	467319350	20000	20000	20000	20000	196
270	20240620	140800	463399350	20000	19990	20000	19990	18
271	20240620	140700	463039460	19990	19990	19990	19990	0
272	20240620	140600	463039460	19990	19990	19990	19990	9
273	20240620	140500	462859550	19980	19980	19980	19980	8
274	20240620	140400	462699710	20050	20050	20050	20050	0
275	20240620	140300	462699710	20050	20000	20050	19970	1220
276	20240620	140200	438329670	20000	20000	20000	20000	154
277	20240620	140100	435249670	20000	20000	20050	20000	37
278	20240620	140000	434509170	20000	20000	20000	20000	19
279	20240620	135900	434129170	20000	20000	20000	20000	0
280	20240620	135800	434129170	20000	20000	20050	20000	30
281	20240620	135700	433528220	20050	20050	20050	20050	0
282	20240620	135600	433528220	20050	20000	20050	20000	122
283	20240620	135500	431088170	20000	19970	20050	19960	1125
284	20240620	135400	408597220	19950	19960	19970	19950	25
285	20240620	135300	408098180	19970	19930	19970	19930	42
286	20240620	135200	407259900	19930	19920	19930	19920	478
287	20240620	135100	397733620	19900	19900	19900	19900	8
288	20240620	135000	397574420	19900	19900	19900	19900	0
289	20240620	134900	397574420	19900	19900	19900	19900	9
290	20240620	134800	397395320	19890	19890	19890	19890	33
291	20240620	134700	396738950	19890	19890	19890	19890	0
292	20240620	134600	396738950	19890	19890	19890	19890	9
293	20240620	134500	396559940	19890	19890	19890	19890	0
294	20240620	134400	396559940	19890	19890	19890	19890	8
295	20240620	134300	396400820	19900	19900	19900	19900	0
296	20240620	134200	396400820	19900	19900	19900	19900	9
297	20240620	134100	396221720	19890	19890	19890	19890	8
298	20240620	134000	396062600	19890	19890	19890	19890	0
299	20240620	133900	396062600	19890	19890	19890	19890	9
300	20240620	133800	395883590	19890	19890	19890	19890	0
301	20240620	133700	395883590	19890	19880	19890	19880	9
302	20240620	133600	395704660	19880	19880	19880	19880	9
303	20240620	133500	395525740	19880	19880	19880	19880	0
304	20240620	133400	395525740	19880	19880	19880	19880	8
305	20240620	133300	395366700	19880	19880	19880	19880	0
306	20240620	133200	395366700	19880	19880	19880	19880	9
307	20240620	133100	395187780	19890	19890	19890	19890	8
308	20240620	133000	395028660	19900	19900	19900	19900	0
309	20240620	132900	395028660	19900	19900	19900	19900	9
310	20240620	132800	394849560	19900	19900	19900	19900	100
311	20240620	132700	392859560	19930	19900	19930	19900	153
312	20240620	132600	389810510	19910	19910	19910	19910	417
313	20240620	132500	381508040	19910	19930	19930	19910	624
314	20240620	132400	369071900	19970	19920	19970	19920	159
315	20240620	132300	365901630	19930	19940	19940	19930	225
316	20240620	132200	361417130	19940	19940	19940	19940	9
317	20240620	132100	361237670	19940	19940	19940	19940	0
318	20240620	132000	361237670	19940	19940	19940	19940	26
319	20240620	131900	360719230	19940	19940	19940	19940	9
320	20240620	131800	360539770	19940	19940	19940	19940	0
321	20240620	131700	360539770	19940	19940	19940	19940	8
322	20240620	131600	360380250	19940	19940	19940	19940	0
323	20240620	131500	360380250	19940	19940	19940	19940	9
324	20240620	131400	360200790	19940	19940	19940	19940	0
325	20240620	131300	360200790	19940	19940	19940	19940	8
326	20240620	131200	360041270	19940	19940	19940	19940	9
327	20240620	131100	359861810	19970	19970	19970	19970	12
328	20240620	131000	359622170	19940	19940	19940	19940	8
329	20240620	130900	359462650	19940	19940	19940	19940	0
330	20240620	130800	359462650	19940	19940	19940	19940	9
331	20240620	130700	359283190	19940	19940	19940	19940	8
332	20240620	130600	359123670	19940	19940	19940	19940	0
333	20240620	130500	359123670	19940	19940	19940	19940	9
334	20240620	130400	358944210	19940	19940	19940	19940	0
335	20240620	130300	358944210	19940	19960	19970	19940	108
336	20240620	130200	356787730	19940	19940	19940	19940	109
337	20240620	130100	354614270	19940	19940	19940	19940	1
338	20240620	130000	354594330	19940	19950	19950	19940	28
339	20240620	125900	354035810	19950	19950	19950	19950	43
340	20240620	125800	353177960	19960	19900	19960	19900	168
341	20240620	125700	349826760	19910	19910	19910	19910	0
342	20240620	125600	349826760	19910	19910	19910	19910	8
343	20240620	125500	349667480	19910	19910	19910	19910	21
344	20240620	125400	349249370	19910	19910	19910	19910	207
345	20240620	125300	345128000	19880	19880	19880	19880	8
346	20240620	125200	344968960	19880	19880	19880	19880	5
347	20240620	125100	344869560	19880	19880	19880	19880	15
348	20240620	125000	344571360	19880	19880	19880	19880	108
349	20240620	124900	342424320	19890	19890	19890	19890	0
350	20240620	124800	342424320	19890	19850	19890	19850	160
351	20240620	124700	339242280	19850	19850	19850	19850	0
352	20240620	124600	339242280	19850	19850	19850	19850	28
353	20240620	124500	338686480	19850	19850	19850	19850	0
354	20240620	124400	338686480	19850	19880	19880	19850	26
355	20240620	124300	338169870	19850	19850	19850	19850	8
356	20240620	124200	338011070	19850	19850	19850	19850	0
357	20240620	124100	338011070	19850	19850	19850	19850	9
358	20240620	124000	337832420	19880	19880	19880	19880	0
359	20240620	123900	337832420	19880	19850	19880	19850	9
360	20240620	123800	337653740	19850	19850	19850	19850	9
361	20240620	123700	337475090	19850	19850	19850	19850	0
362	20240620	123600	337475090	19850	19850	19850	19850	28
363	20240620	123500	336919290	19850	19860	19890	19850	134
364	20240620	123400	334257640	19860	19860	19860	19860	9
365	20240620	123300	334078900	19870	19870	19870	19870	200
366	20240620	123200	330104900	19870	19900	19900	19870	9
367	20240620	123100	329926040	19860	19860	19860	19860	9
368	20240620	123000	329747300	19880	19880	19880	19880	1
369	20240620	122900	329727420	19860	19890	19890	19860	33
370	20240620	122800	329071290	19890	19890	19890	19890	4
371	20240620	122700	328991730	19890	19890	19890	19890	9
372	20240620	122600	328812720	19910	19890	19910	19890	10
373	20240620	122500	328613800	19910	19910	19910	19910	0
374	20240620	122400	328613800	19910	19910	19910	19910	8
375	20240620	122300	328454520	19910	19910	19910	19910	0
376	20240620	122200	328454520	19910	19910	19910	19910	9
377	20240620	122100	328275330	19950	19890	19950	19890	28
378	20240620	122000	327717550	19890	19890	19890	19890	1
379	20240620	121900	327697660	19890	19890	19890	19890	9
380	20240620	121800	327518650	19880	19880	19880	19880	0
381	20240620	121700	327518650	19880	19880	19880	19880	8
382	20240620	121600	327359610	19880	19880	19880	19880	0
383	20240620	121500	327359610	19880	19900	19910	19880	129
384	20240620	121400	324792470	19880	19850	19880	19850	9
385	20240620	121300	324613790	19850	19850	19850	19850	0
386	20240620	121200	324613790	19850	19850	19850	19850	9
387	20240620	121100	324435140	19850	19850	19850	19850	0
388	20240620	121000	324435140	19850	19860	19900	19850	38
389	20240620	120900	323679970	19840	19850	19850	19840	19
390	20240620	120800	323302830	19840	19840	19840	19840	55
391	20240620	120700	322211630	19840	19840	19840	19840	8
392	20240620	120600	322052910	19840	19840	19840	19840	0
393	20240620	120500	322052910	19840	19840	19840	19840	9
394	20240620	120400	321874350	19850	19850	19850	19850	2
395	20240620	120300	321834650	19840	19840	19840	19840	8
396	20240620	120200	321675930	19840	19840	19840	19840	13
397	20240620	120100	321418010	19840	19850	19850	19840	29
398	20240620	120000	320842410	19840	19840	19840	19840	8
399	20240620	115900	320683690	19840	19840	19840	19840	0
400	20240620	115800	320683690	19840	19850	19850	19840	14
401	20240620	115700	320405910	19840	19840	19840	19840	8
402	20240620	115600	320247190	19840	19840	19840	19840	0
403	20240620	115500	320247190	19840	19840	19840	19840	10
404	20240620	115400	320048790	19840	19840	19840	19840	0
405	20240620	115300	320048790	19840	19840	19840	19840	8
406	20240620	115200	319890070	19850	19850	19850	19850	9
407	20240620	115100	319711420	19850	19850	19850	19850	48
408	20240620	115000	318758620	19840	19840	19840	19840	8
409	20240620	114900	318599900	19840	19840	19840	19840	0
410	20240620	114800	318599900	19840	19840	19840	19840	10
411	20240620	114700	318401500	19840	19840	19840	19840	0
412	20240620	114600	318401500	19840	19840	19840	19840	8
413	20240620	114500	318242780	19840	19840	19840	19840	9
414	20240620	114400	318064220	19840	19840	19840	19840	0
415	20240620	114300	318064220	19840	19840	19840	19840	13
416	20240620	114200	317806300	19840	19840	19840	19840	0
417	20240620	114100	317806300	19840	19860	19860	19840	29
418	20240620	114000	317230540	19840	19840	19840	19840	8
419	20240620	113900	317071820	19840	19840	19840	19840	0
420	20240620	113800	317071820	19840	19860	19860	19840	10
421	20240620	113700	316873400	19840	19840	19840	19840	0
422	20240620	113600	316873400	19840	19840	19840	19840	9
423	20240620	113500	316694840	19840	19840	19840	19840	0
424	20240620	113400	316694840	19840	19840	19840	19840	9
425	20240620	113300	316516280	19840	19840	19840	19840	8
426	20240620	113200	316357560	19840	19840	19840	19840	0
427	20240620	113100	316357560	19840	19840	19840	19840	23
428	20240620	113000	315901240	19840	19840	19840	19840	40
429	20240620	112900	315107640	19840	19840	19840	19840	8
430	20240620	112800	314948920	19850	19850	19850	19850	19
431	20240620	112700	314571770	19840	19840	19840	19840	0
432	20240620	112600	314571770	19840	19870	19870	19840	9
433	20240620	112500	314393180	19850	19850	19850	19850	0
434	20240620	112400	314393180	19850	19850	19850	19850	9
435	20240620	112300	314214530	19840	19840	19840	19840	0
436	20240620	112200	314214530	19840	19840	19840	19840	208
437	20240620	112100	310087810	19850	19850	19850	19850	9
438	20240620	112000	309909160	19850	19860	19860	19850	226
439	20240620	111900	305421850	19860	19860	19860	19860	8
440	20240620	111800	305262970	19860	19860	19860	19860	0
441	20240620	111700	305262970	19860	19860	19860	19860	9
442	20240620	111600	305084230	19870	19870	19870	19870	2
443	20240620	111500	305044490	19870	19870	19870	19870	0
444	20240620	111400	305044490	19870	19870	19870	19870	9
445	20240620	111300	304865660	19870	19870	19870	19870	0
446	20240620	111200	304865660	19870	19870	19870	19870	8
447	20240620	111100	304706700	19870	19870	19870	19870	9
448	20240620	111000	304527870	19870	19870	19870	19870	0
449	20240620	110900	304527870	19870	19880	19880	19870	14
450	20240620	110800	304249630	19880	19880	19880	19880	0
451	20240620	110700	304249630	19880	19880	19880	19880	9
452	20240620	110600	304070710	19880	19880	19880	19880	0
453	20240620	110500	304070710	19880	19880	19880	19880	8
454	20240620	110400	303911670	19880	19880	19880	19880	9
455	20240620	110300	303732750	19910	19910	19910	19910	0
456	20240620	110200	303732750	19910	19870	19910	19870	9
457	20240620	110100	303553880	19870	19870	19870	19870	0
458	20240620	110000	303553880	19870	19870	19870	19870	9
459	20240620	105900	303375050	19880	19880	19880	19880	8
460	20240620	105800	303216010	19910	19910	19910	19910	0
461	20240620	105700	303216010	19910	19880	19910	19880	14
462	20240620	105600	302937540	19880	19880	19880	19880	0
463	20240620	105500	302937540	19880	19900	19910	19880	41
464	20240620	105400	302121680	19910	19910	19910	19910	5
465	20240620	105300	302022130	19910	19910	19910	19910	60
466	20240620	105200	300827530	19910	19910	19910	19910	257
467	20240620	105100	295710660	19950	19950	19950	19950	1
468	20240620	105000	295690710	19910	19950	19950	19910	37
469	20240620	104900	294952920	19940	19940	19940	19940	25
470	20240620	104800	294454420	19910	19910	19910	19910	8
471	20240620	104700	294295140	19920	19920	19920	19920	11
472	20240620	104600	294076020	19910	19910	19910	19910	0
473	20240620	104500	294076020	19910	19940	19940	19900	15
474	20240620	104400	293777420	19940	19940	19950	19940	27
475	20240620	104300	293239030	19930	19890	19930	19890	15
476	20240620	104200	292940440	19880	19880	19880	19880	8
477	20240620	104100	292781400	19880	19880	19880	19880	0
478	20240620	104000	292781400	19880	19950	19960	19880	48
479	20240620	103900	291824220	19880	19880	19880	19880	0
480	20240620	103800	291824220	19880	19890	19910	19880	210
481	20240620	103700	287647380	19960	19890	19960	19850	331
482	20240620	103600	281066660	19880	19940	19940	19880	2305
483	20240620	103500	235183370	19940	19940	19940	19940	8
484	20240620	103400	235023850	19940	19940	19940	19940	0
485	20240620	103300	235023850	19940	19940	19940	19940	9
486	20240620	103200	234844390	19940	19950	19950	19940	5
487	20240620	103100	234744650	19940	19940	19940	19940	12
488	20240620	103000	234505370	19960	19940	19960	19940	336
489	20240620	102900	227800500	19940	19940	19940	19940	55
490	20240620	102800	226703800	19940	19910	19940	19910	108
491	20240620	102700	224551060	19920	19920	19920	19920	15
492	20240620	102600	224252260	19910	19910	19910	19910	9
493	20240620	102500	224073070	19910	19910	19910	19910	0
494	20240620	102400	224073070	19910	19910	19910	19910	8
495	20240620	102300	223913790	19910	19910	19910	19910	9
496	20240620	102200	223734600	19910	19910	19910	19910	11
497	20240620	102100	223515590	19910	19910	19910	19880	10
498	20240620	102000	223316730	19880	19880	19880	19880	0
499	20240620	101900	223316730	19880	19880	19880	19880	9
500	20240620	101800	223137810	19870	19870	19870	19870	8
501	20240620	101700	222978850	19870	19870	19870	19870	7
502	20240620	101600	222839760	19870	19870	19870	19870	59
503	20240620	101500	221667430	19880	19880	19880	19880	0
504	20240620	101400	221667430	19880	19880	19880	19880	1
505	20240620	101300	221647550	19870	19870	19870	19870	9
506	20240620	101200	221468720	19860	19860	19860	19860	15
507	20240620	101100	221170820	19860	19860	19860	19860	13
508	20240620	101000	220912640	19860	19860	19860	19860	1
509	20240620	100900	220892780	19860	19860	19860	19860	9
510	20240620	100800	220714040	19850	19850	19850	19850	3
511	20240620	100700	220654490	19850	19850	19850	19850	8
512	20240620	100600	220495690	19840	19840	19850	19840	62
513	20240620	100500	219265500	19840	19840	19840	19840	0
514	20240620	100400	219265500	19840	19840	19840	19840	58
515	20240620	100300	218114780	19920	19910	19920	19910	41
516	20240620	100200	217298120	19830	19830	19830	19830	9
517	20240620	100100	217119650	19920	19830	19920	19830	9
518	20240620	100000	216941090	19830	19830	19830	19830	5
519	20240620	095900	216841940	19830	19940	19940	19830	79
520	20240620	095800	215272040	19830	19840	19840	19830	47
521	20240620	095700	214339930	19830	19830	19950	19830	258
522	20240620	095600	209200020	19810	19810	19810	19810	40
523	20240620	095500	208407620	19800	19800	19820	19800	1019
524	20240620	095400	188230890	19800	19730	19800	19730	25
525	20240620	095300	187736540	19730	19790	19790	19730	78
526	20240620	095200	186197540	19730	19730	19730	19720	204
527	20240620	095100	182173650	19790	19790	19790	19790	1
528	20240620	095000	182153860	19720	19690	19800	19680	301
529	20240620	094900	176209410	19780	19640	19780	19640	3046
530	20240620	094800	116011130	19750	19720	19750	19720	1230
531	20240620	094700	91741500	19630	19640	19640	19630	179
532	20240620	094600	88227200	19640	19640	19640	19640	0
533	20240620	094500	88227200	19640	19640	19660	19640	399
534	20240620	094400	80385240	19620	19620	19620	19620	0
535	20240620	094300	80385240	19620	19630	19630	19620	979
536	20240620	094200	61167550	19630	19630	19630	19630	71
537	20240620	094100	59773820	19650	19640	19650	19640	36
538	20240620	094000	59066770	19630	19670	19670	19630	1274
539	20240620	093900	34035710	19690	19690	19690	19690	2
540	20240620	093800	33996330	19660	19690	19690	19660	70
541	20240620	093700	32618380	19690	19730	19730	19690	9
542	20240620	093600	32441130	19730	19730	19730	19730	5
543	20240620	093500	32342480	19730	19720	19730	19720	26
544	20240620	093400	31829600	19720	19720	19720	19720	0
545	20240620	093300	31829600	19720	19700	19720	19700	8
546	20240620	093200	31671860	19690	19690	19690	19690	0
547	20240620	093100	31671860	19690	19690	19690	19690	5
548	20240620	093000	31573410	19660	19660	19660	19660	0
549	20240620	092900	31573410	19660	19660	19660	19660	0
550	20240620	092800	31573410	19660	19660	19660	19660	0
551	20240620	092700	31573410	19660	19670	19670	19650	285
552	20240620	092600	25970730	19660	19660	19660	19660	0
553	20240620	092500	25970730	19660	19660	19660	19660	69
554	20240620	092400	24614190	19660	19660	19660	19660	56
555	20240620	092300	23513230	19630	19640	19640	19630	490
556	20240620	092200	13893480	19640	19660	19660	19640	73
557	20240620	092100	12458790	19690	19690	19690	19690	5
558	20240620	092000	12360340	19670	19670	19670	19670	0
559	20240620	091900	12360340	19670	19680	19680	19670	52
560	20240620	091800	11337480	19690	19700	19700	19690	2
561	20240620	091700	11298090	19720	19720	19720	19720	1
562	20240620	091600	11278370	19720	19720	19720	19720	0
563	20240620	091500	11278370	19720	19720	19720	19720	0
564	20240620	091400	11278370	19720	19700	19720	19690	6
565	20240620	091300	11160190	19710	19710	19710	19710	2
566	20240620	091200	11120770	19730	19730	19730	19730	0
567	20240620	091100	11120770	19730	19730	19730	19730	0
568	20240620	091000	11120770	19730	19730	19730	19730	1
569	20240620	090900	11101040	19630	19630	19630	19630	50
570	20240620	090800	10119540	19620	19620	19620	19620	0
571	20240620	090700	10119540	19620	19730	19730	19620	231
572	20240620	090600	5582810	19740	19740	19740	19740	0
573	20240620	090500	5582810	19740	19740	19740	19740	2
574	20240620	090400	5543330	19800	19790	19800	19750	53
575	20240620	090300	4493990	19750	19750	19750	19750	1
576	20240620	090200	4474240	19800	19800	19800	19800	0
577	20240620	090100	4474240	19800	19800	19800	19800	0
578	20240620	090000	4474240	19800	19840	19840	19740	226