KissMeData/006620/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184500	918304370	5920	5920	5920	5920	2456
3	20240405	184400	918304370	5920	5920	5920	5920	0
4	20240405	184300	918304370	5920	5920	5920	5920	0
5	20240405	184200	918304370	5920	5920	5920	5920	0
6	20240405	184100	918304370	5920	5920	5920	5920	0
7	20240405	184000	918304370	5920	5920	5920	5920	0
8	20240405	183900	918304370	5920	5920	5920	5920	0
9	20240405	183800	918304370	5920	5920	5920	5920	0
10	20240405	183700	918304370	5920	5920	5920	5920	0
11	20240405	183600	918304370	5920	5920	5920	5920	0
12	20240405	183500	918304370	5920	5920	5920	5920	0
13	20240405	183400	918304370	5920	5920	5920	5920	0
14	20240405	183300	918304370	5920	5920	5920	5920	0
15	20240405	183200	918304370	5920	5920	5920	5920	0
16	20240405	183100	918304370	5920	5920	5920	5920	0
17	20240405	183000	918304370	5920	5920	5920	5920	0
18	20240405	182900	918304370	5920	5920	5920	5920	0
19	20240405	182800	918304370	5920	5920	5920	5920	0
20	20240405	182700	918304370	5920	5920	5920	5920	0
21	20240405	182600	918304370	5920	5920	5920	5920	0
22	20240405	182500	918304370	5920	5920	5920	5920	0
23	20240405	182400	918304370	5920	5920	5920	5920	0
24	20240405	182300	918304370	5920	5920	5920	5920	0
25	20240405	182200	918304370	5920	5920	5920	5920	0
26	20240405	182100	918304370	5920	5920	5920	5920	0
27	20240405	182000	918304370	5920	5920	5920	5920	0
28	20240405	181900	918304370	5920	5920	5920	5920	0
29	20240405	181800	918304370	5920	5920	5920	5920	0
30	20240405	181700	918304370	5920	5920	5920	5920	0
31	20240405	181600	918304370	5920	5920	5920	5920	0
32	20240405	181500	918304370	5920	5920	5920	5920	2456
33	20240405	181400	918304370	5920	5920	5920	5920	0
34	20240405	181300	918304370	5920	5920	5920	5920	0
35	20240405	181200	918304370	5920	5920	5920	5920	0
36	20240405	181100	918304370	5920	5920	5920	5920	0
37	20240405	181000	918304370	5920	5920	5920	5920	0
38	20240405	180900	918304370	5920	5920	5920	5920	0
39	20240405	180800	918304370	5920	5920	5920	5920	0
40	20240405	180700	918304370	5920	5920	5920	5920	0
41	20240405	180600	918304370	5920	5920	5920	5920	0
42	20240405	180500	918304370	5920	5920	5920	5920	0
43	20240405	180400	918304370	5920	5920	5920	5920	0
44	20240405	180300	918304370	5920	5920	5920	5920	0
45	20240405	180200	918304370	5920	5920	5920	5920	0
46	20240405	180100	918304370	5920	5920	5920	5920	0
47	20240405	180000	918304370	5920	5920	5920	5920	0
48	20240405	175900	918304370	5920	5920	5920	5920	0
49	20240405	175800	918304370	5920	5920	5920	5920	0
50	20240405	175700	918304370	5920	5920	5920	5920	0
51	20240405	175600	918304370	5920	5920	5920	5920	0
52	20240405	175500	918304370	5920	5920	5920	5920	0
53	20240405	175400	918304370	5920	5920	5920	5920	0
54	20240405	175300	918304370	5920	5920	5920	5920	0
55	20240405	175200	918304370	5920	5920	5920	5920	0
56	20240405	175100	918304370	5920	5920	5920	5920	0
57	20240405	175000	918304370	5920	5920	5920	5920	0
58	20240405	174900	918304370	5920	5920	5920	5920	0
59	20240405	174800	918304370	5920	5920	5920	5920	0
60	20240405	174700	918304370	5920	5920	5920	5920	0
61	20240405	174600	918304370	5920	5920	5920	5920	0
62	20240405	174500	918304370	5920	5920	5920	5920	2456
63	20240405	174400	918304370	5920	5920	5920	5920	0
64	20240405	174300	918304370	5920	5920	5920	5920	0
65	20240405	174200	918304370	5920	5920	5920	5920	0
66	20240405	174100	918304370	5920	5920	5920	5920	0
67	20240405	174000	918304370	5920	5920	5920	5920	0
68	20240405	173900	918304370	5920	5920	5920	5920	0
69	20240405	173800	918304370	5920	5920	5920	5920	0
70	20240405	173700	918304370	5920	5920	5920	5920	0
71	20240405	173600	918304370	5920	5920	5920	5920	0
72	20240405	173500	918304370	5920	5920	5920	5920	0
73	20240405	173400	918304370	5920	5920	5920	5920	0
74	20240405	173300	918304370	5920	5920	5920	5920	0
75	20240405	173200	918304370	5920	5920	5920	5920	0
76	20240405	173100	918304370	5920	5920	5920	5920	0
77	20240405	173000	918304370	5920	5920	5920	5920	0
78	20240405	172900	918304370	5920	5920	5920	5920	0
79	20240405	172800	918304370	5920	5920	5920	5920	0
80	20240405	172700	918304370	5920	5920	5920	5920	0
81	20240405	172600	918304370	5920	5920	5920	5920	0
82	20240405	172500	918304370	5920	5920	5920	5920	0
83	20240405	172400	918304370	5920	5920	5920	5920	0
84	20240405	172300	918304370	5920	5920	5920	5920	0
85	20240405	172200	918304370	5920	5920	5920	5920	0
86	20240405	172100	918304370	5920	5920	5920	5920	0
87	20240405	172000	918304370	5920	5920	5920	5920	0
88	20240405	171900	918304370	5920	5920	5920	5920	0
89	20240405	171800	918304370	5920	5920	5920	5920	0
90	20240405	171700	918304370	5920	5920	5920	5920	0
91	20240405	171600	918304370	5920	5920	5920	5920	0
92	20240405	171500	918304370	5920	5920	5920	5920	2456
93	20240405	171400	918304370	5920	5920	5920	5920	0
94	20240405	171300	918304370	5920	5920	5920	5920	0
95	20240405	171200	918304370	5920	5920	5920	5920	0
96	20240405	171100	918304370	5920	5920	5920	5920	0
97	20240405	171000	918304370	5920	5920	5920	5920	0
98	20240405	170900	918304370	5920	5920	5920	5920	0
99	20240405	170800	918304370	5920	5920	5920	5920	0
100	20240405	170700	918304370	5920	5920	5920	5920	0
101	20240405	170600	918304370	5920	5920	5920	5920	0
102	20240405	170500	918304370	5920	5920	5920	5920	0
103	20240405	170400	918304370	5920	5920	5920	5920	0
104	20240405	170300	918304370	5920	5920	5920	5920	0
105	20240405	170200	918304370	5920	5920	5920	5920	0
106	20240405	170100	918304370	5920	5920	5920	5920	0
107	20240405	170000	918304370	5920	5920	5920	5920	0
108	20240405	165900	918304370	5920	5920	5920	5920	0
109	20240405	165800	918304370	5920	5920	5920	5920	0
110	20240405	165700	918304370	5920	5920	5920	5920	0
111	20240405	165600	918304370	5920	5920	5920	5920	0
112	20240405	165500	918304370	5920	5920	5920	5920	0
113	20240405	165400	918304370	5920	5920	5920	5920	0
114	20240405	165300	918304370	5920	5920	5920	5920	0
115	20240405	165200	918304370	5920	5920	5920	5920	0
116	20240405	165100	918304370	5920	5920	5920	5920	0
117	20240405	165000	918304370	5920	5920	5920	5920	0
118	20240405	164900	918304370	5920	5920	5920	5920	0
119	20240405	164800	918304370	5920	5920	5920	5920	0
120	20240405	164700	918304370	5920	5920	5920	5920	0
121	20240405	164600	918304370	5920	5920	5920	5920	0
122	20240405	164500	918304370	5920	5920	5920	5920	2456
123	20240405	164400	918304370	5920	5920	5920	5920	0
124	20240405	164300	918304370	5920	5920	5920	5920	0
125	20240405	164200	918304370	5920	5920	5920	5920	0
126	20240405	164100	918304370	5920	5920	5920	5920	0
127	20240405	164000	918304370	5920	5920	5920	5920	0
128	20240405	163900	918304370	5920	5920	5920	5920	0
129	20240405	163800	918304370	5920	5920	5920	5920	0
130	20240405	163700	918304370	5920	5920	5920	5920	0
131	20240405	163600	918304370	5920	5920	5920	5920	0
132	20240405	163500	918304370	5920	5920	5920	5920	0
133	20240405	163400	918304370	5920	5920	5920	5920	0
134	20240405	163300	918304370	5920	5920	5920	5920	0
135	20240405	163200	918304370	5920	5920	5920	5920	0
136	20240405	163100	918304370	5920	5920	5920	5920	0
137	20240405	163000	918304370	5920	5920	5920	5920	0
138	20240405	162900	918304370	5920	5920	5920	5920	0
139	20240405	162800	918304370	5920	5920	5920	5920	0
140	20240405	162700	918304370	5920	5920	5920	5920	0
141	20240405	162600	918304370	5920	5920	5920	5920	0
142	20240405	162500	918304370	5920	5920	5920	5920	0
143	20240405	162400	918304370	5920	5920	5920	5920	0
144	20240405	162300	918304370	5920	5920	5920	5920	0
145	20240405	162200	918304370	5920	5920	5920	5920	0
146	20240405	162100	918304370	5920	5920	5920	5920	0
147	20240405	162000	918304370	5920	5920	5920	5920	0
148	20240405	161900	918304370	5920	5920	5920	5920	0
149	20240405	161800	918304370	5920	5920	5920	5920	0
150	20240405	161700	918304370	5920	5920	5920	5920	0
151	20240405	161600	918304370	5920	5920	5920	5920	0
152	20240405	161500	918304370	5920	5920	5920	5920	2456
153	20240405	161400	918304370	5920	5920	5920	5920	0
154	20240405	161300	918304370	5920	5920	5920	5920	0
155	20240405	161200	918304370	5920	5920	5920	5920	0
156	20240405	161100	918304370	5920	5920	5920	5920	0
157	20240405	161000	918304370	5920	5920	5920	5920	0
158	20240405	160900	918304370	5920	5920	5920	5920	0
159	20240405	160800	918304370	5920	5920	5920	5920	0
160	20240405	160700	918304370	5920	5920	5920	5920	0
161	20240405	160600	918304370	5920	5920	5920	5920	0
162	20240405	160500	918304370	5920	5920	5920	5920	0
163	20240405	160400	918304370	5920	5920	5920	5920	0
164	20240405	160300	918304370	5920	5920	5920	5920	0
165	20240405	160200	918304370	5920	5920	5920	5920	0
166	20240405	160100	918304370	5920	5920	5920	5920	0
167	20240405	160000	918304370	5920	5920	5920	5920	0
168	20240405	155900	918304370	5920	5920	5920	5920	0
169	20240405	155800	918304370	5920	5920	5920	5920	0
170	20240405	155700	918304370	5920	5920	5920	5920	0
171	20240405	155600	918304370	5920	5920	5920	5920	0
172	20240405	155500	918304370	5920	5920	5920	5920	0
173	20240405	155400	918304370	5920	5920	5920	5920	0
174	20240405	155300	918304370	5920	5920	5920	5920	0
175	20240405	155200	918304370	5920	5920	5920	5920	0
176	20240405	155100	918304370	5920	5920	5920	5920	0
177	20240405	155000	918304370	5920	5920	5920	5920	0
178	20240405	154900	918304370	5920	5920	5920	5920	0
179	20240405	154800	918304370	5920	5920	5920	5920	0
180	20240405	154700	918304370	5920	5920	5920	5920	0
181	20240405	154600	918304370	5920	5920	5920	5920	0
182	20240405	154500	918304370	5920	5920	5920	5920	2456
183	20240405	154400	918304370	5920	5920	5920	5920	0
184	20240405	154300	918304370	5920	5920	5920	5920	0
185	20240405	154200	918304370	5920	5920	5920	5920	0
186	20240405	154100	918304370	5920	5920	5920	5920	0
187	20240405	154000	918304370	5920	5920	5920	5920	0
188	20240405	153900	918304370	5920	5920	5920	5920	0
189	20240405	153800	918304370	5920	5920	5920	5920	0
190	20240405	153700	918304370	5920	5920	5920	5920	0
191	20240405	153600	918304370	5920	5920	5920	5920	0
192	20240405	153500	918304370	5920	5920	5920	5920	0
193	20240405	153400	918304370	5920	5920	5920	5920	0
194	20240405	153300	918304370	5920	5920	5920	5920	0
195	20240405	153200	918304370	5920	5920	5920	5920	0
196	20240405	153100	918304370	5920	5920	5920	5920	0
197	20240405	153000	918304370	5920	5920	5920	5920	2456
198	20240405	152900	903764850	5920	5920	5920	5920	0
199	20240405	152800	903764850	5920	5920	5920	5920	0
200	20240405	152700	903764850	5920	5920	5920	5920	0
201	20240405	152600	903764850	5920	5920	5920	5920	0
202	20240405	152500	903764850	5920	5920	5920	5920	0
203	20240405	152400	903764850	5920	5920	5920	5920	0
204	20240405	152300	903764850	5920	5920	5920	5920	0
205	20240405	152200	903764850	5920	5920	5920	5920	0
206	20240405	152100	903764850	5920	5920	5920	5920	0
207	20240405	152000	903764850	5920	5920	5920	5920	0
208	20240405	151900	903764850	5920	5930	5930	5920	249
209	20240405	151800	902289270	5930	5930	5930	5920	247
210	20240405	151700	900826680	5910	5910	5910	5910	0
211	20240405	151600	900826680	5910	5920	5920	5910	149
212	20240405	151500	899945290	5920	5920	5920	5920	212
213	20240405	151400	898690250	5920	5920	5920	5920	15
214	20240405	151300	898601450	5930	5930	5930	5930	0
215	20240405	151200	898601450	5930	5930	5930	5930	39
216	20240405	151100	898370180	5930	5920	5930	5910	246
217	20240405	151000	896916000	5920	5920	5920	5920	0
218	20240405	150900	896916000	5920	5920	5920	5920	605
219	20240405	150800	893334400	5920	5910	5920	5910	3098
220	20240405	150700	875015220	5910	5930	5930	5910	303
221	20240405	150600	873224120	5920	5920	5920	5920	0
222	20240405	150500	873224120	5920	5920	5920	5920	232
223	20240405	150400	871850680	5930	5930	5930	5930	1100
224	20240405	150300	865327680	5910	5910	5910	5910	400
225	20240405	150200	862963680	5910	5920	5920	5910	1000
226	20240405	150100	857053280	5930	5930	5930	5930	10
227	20240405	150000	856993980	5930	5930	5930	5930	5
228	20240405	145900	856964330	5930	5920	5930	5920	211
229	20240405	145800	855715130	5930	5930	5930	5930	0
230	20240405	145700	855715130	5930	5930	5930	5930	0
231	20240405	145600	855715130	5930	5910	5930	5910	2
232	20240405	145500	855703290	5930	5920	5930	5910	2246
233	20240405	145400	842421950	5940	5940	5940	5940	0
234	20240405	145300	842421950	5940	5940	5940	5940	25
235	20240405	145200	842273450	5940	5930	5940	5930	4147
236	20240405	145100	817651730	5920	5920	5920	5920	0
237	20240405	145000	817651730	5920	5920	5920	5920	926
238	20240405	144900	812169810	5930	5930	5930	5930	10
239	20240405	144800	812110510	5930	5930	5930	5930	24
240	20240405	144700	811968190	5930	5920	5930	5910	628
241	20240405	144600	808251330	5920	5920	5920	5920	0
242	20240405	144500	808251330	5920	5920	5920	5920	67
243	20240405	144400	807854690	5920	5920	5920	5920	189
244	20240405	144300	806735810	5920	5920	5920	5920	101
245	20240405	144200	806137890	5900	5900	5900	5900	0
246	20240405	144100	806137890	5900	5910	5910	5900	352
247	20240405	144000	804058090	5900	5900	5900	5900	300
248	20240405	143900	802288090	5900	5900	5900	5900	104
249	20240405	143800	801674490	5900	5910	5910	5900	320
250	20240405	143700	799786340	5900	5910	5910	5900	499
251	20240405	143600	796841430	5920	5920	5920	5920	20
252	20240405	143500	796723030	5920	5920	5920	5920	0
253	20240405	143400	796723030	5920	5920	5920	5920	0
254	20240405	143300	796723030	5920	5920	5920	5920	0
255	20240405	143200	796723030	5920	5920	5920	5920	0
256	20240405	143100	796723030	5920	5920	5920	5920	0
257	20240405	143000	796723030	5920	5920	5920	5920	0
258	20240405	142900	796723030	5920	5920	5920	5920	0
259	20240405	142800	796723030	5920	5930	5930	5920	78
260	20240405	142700	796261260	5920	5910	5920	5900	2236
261	20240405	142600	783057020	5920	5920	5920	5920	0
262	20240405	142500	783057020	5920	5920	5920	5920	6
263	20240405	142400	783021500	5910	5910	5910	5910	6
264	20240405	142300	782986040	5910	5910	5910	5910	0
265	20240405	142200	782986040	5910	5910	5910	5910	115
266	20240405	142100	782306390	5920	5920	5920	5920	0
267	20240405	142000	782306390	5920	5920	5920	5920	0
268	20240405	141900	782306390	5920	5920	5920	5920	1
269	20240405	141800	782300470	5910	5910	5910	5910	25
270	20240405	141700	782152720	5920	5920	5920	5920	1
271	20240405	141600	782146800	5910	5910	5910	5910	0
272	20240405	141500	782146800	5910	5910	5910	5910	0
273	20240405	141400	782146800	5910	5910	5910	5910	36
274	20240405	141300	781934040	5920	5920	5920	5920	0
275	20240405	141200	781934040	5920	5920	5920	5920	0
276	20240405	141100	781934040	5920	5920	5920	5920	0
277	20240405	141000	781934040	5920	5920	5920	5920	0
278	20240405	140900	781934040	5920	5910	5920	5910	2
279	20240405	140800	781922210	5920	5920	5920	5920	0
280	20240405	140700	781922210	5920	5920	5920	5920	1
281	20240405	140600	781916290	5910	5910	5910	5910	1
282	20240405	140500	781910380	5920	5920	5920	5920	21
283	20240405	140400	781786060	5920	5920	5920	5920	20
284	20240405	140300	781667660	5920	5920	5920	5920	12
285	20240405	140200	781596620	5920	5920	5920	5920	5
286	20240405	140100	781567020	5920	5920	5920	5920	5
287	20240405	140000	781537420	5920	5920	5920	5920	10
288	20240405	135900	781478220	5920	5920	5920	5920	10
289	20240405	135800	781419020	5920	5920	5920	5920	0
290	20240405	135700	781419020	5920	5920	5920	5920	0
291	20240405	135600	781419020	5920	5920	5920	5920	0
292	20240405	135500	781419020	5920	5910	5920	5910	21
293	20240405	135400	781294900	5920	5920	5920	5920	0
294	20240405	135300	781294900	5920	5910	5920	5910	3
295	20240405	135200	781277160	5920	5910	5920	5910	2
296	20240405	135100	781265330	5910	5900	5920	5900	1180
297	20240405	135000	774287260	5900	5900	5900	5900	1840
298	20240405	134900	763431260	5920	5900	5920	5900	3
299	20240405	134800	763413520	5900	5900	5900	5900	0
300	20240405	134700	763413520	5900	5900	5900	5900	1
301	20240405	134600	763407620	5910	5910	5910	5910	1
302	20240405	134500	763401710	5900	5910	5920	5900	1401
303	20240405	134400	755132280	5910	5920	5920	5910	303
304	20240405	134300	753341520	5910	5910	5910	5910	20
305	20240405	134200	753223320	5920	5920	5920	5920	0
306	20240405	134100	753223320	5920	5920	5920	5920	1
307	20240405	134000	753217400	5910	5910	5910	5910	420
308	20240405	133900	750735200	5920	5920	5920	5920	0
309	20240405	133800	750735200	5920	5920	5920	5920	7
310	20240405	133700	750693760	5920	5920	5920	5920	0
311	20240405	133600	750693760	5920	5920	5920	5920	0
312	20240405	133500	750693760	5920	5920	5920	5920	1
313	20240405	133400	750687840	5920	5920	5920	5910	89
314	20240405	133300	750161830	5910	5910	5910	5910	1106
315	20240405	133200	743625370	5910	5910	5910	5910	20
316	20240405	133100	743507170	5920	5920	5920	5920	13
317	20240405	133000	743430210	5920	5920	5920	5920	0
318	20240405	132900	743430210	5920	5920	5920	5920	5
319	20240405	132800	743400610	5920	5920	5920	5920	0
320	20240405	132700	743400610	5920	5920	5920	5910	741
321	20240405	132600	739015490	5930	5920	5930	5920	36
322	20240405	132500	738802310	5930	5930	5930	5930	1
323	20240405	132400	738796380	5930	5930	5930	5930	7
324	20240405	132300	738754870	5920	5930	5930	5920	97
325	20240405	132200	738180570	5930	5930	5930	5930	1
326	20240405	132100	738174640	5930	5930	5930	5930	0
327	20240405	132000	738174640	5930	5930	5930	5930	0
328	20240405	131900	738174640	5930	5930	5930	5930	1
329	20240405	131800	738168710	5920	5920	5920	5920	0
330	20240405	131700	738168710	5920	5920	5920	5920	0
331	20240405	131600	738168710	5920	5920	5920	5920	0
332	20240405	131500	738168710	5920	5920	5920	5920	0
333	20240405	131400	738168710	5920	5920	5920	5920	0
334	20240405	131300	738168710	5920	5920	5920	5920	75
335	20240405	131200	737724710	5920	5930	5930	5920	174
336	20240405	131100	736694570	5930	5930	5930	5930	0
337	20240405	131000	736694570	5930	5930	5930	5930	1
338	20240405	130900	736688640	5920	5920	5920	5920	0
339	20240405	130800	736688640	5920	5920	5920	5920	0
340	20240405	130700	736688640	5920	5920	5920	5920	0
341	20240405	130600	736688640	5920	5920	5920	5920	2
342	20240405	130500	736676800	5930	5930	5930	5930	0
343	20240405	130400	736676800	5930	5930	5930	5930	0
344	20240405	130300	736676800	5930	5930	5930	5930	0
345	20240405	130200	736676800	5930	5930	5930	5930	0
346	20240405	130100	736676800	5930	5930	5930	5930	0
347	20240405	130000	736676800	5930	5930	5930	5930	100
348	20240405	125900	736083800	5930	5930	5930	5930	5
349	20240405	125800	736054150	5930	5930	5930	5930	2
350	20240405	125700	736042290	5930	5930	5930	5930	0
351	20240405	125600	736042290	5930	5930	5930	5930	1
352	20240405	125500	736036360	5910	5910	5910	5910	200
353	20240405	125400	734854360	5930	5930	5930	5930	0
354	20240405	125300	734854360	5930	5930	5930	5930	0
355	20240405	125200	734854360	5930	5920	5930	5910	220
356	20240405	125100	733553260	5930	5930	5930	5930	0
357	20240405	125000	733553260	5930	5930	5930	5930	10
358	20240405	124900	733493960	5930	5930	5930	5930	0
359	20240405	124800	733493960	5930	5930	5930	5930	1
360	20240405	124700	733488030	5920	5920	5920	5920	10
361	20240405	124600	733428830	5930	5930	5930	5930	1
362	20240405	124500	733422900	5930	5920	5930	5910	14
363	20240405	124400	733340130	5910	5910	5910	5910	0
364	20240405	124300	733340130	5910	5910	5910	5910	218
365	20240405	124200	732051750	5910	5920	5920	5910	82
366	20240405	124100	731566540	5920	5930	5930	5920	242
367	20240405	124000	730133600	5930	5930	5930	5930	11
368	20240405	123900	730068370	5940	5940	5940	5940	0
369	20240405	123800	730068370	5940	5940	5940	5940	3
370	20240405	123700	730050550	5940	5940	5940	5940	0
371	20240405	123600	730050550	5940	5940	5940	5940	0
372	20240405	123500	730050550	5940	5940	5940	5940	0
373	20240405	123400	730050550	5940	5940	5940	5940	11
374	20240405	123300	729985210	5940	5940	5940	5940	20
375	20240405	123200	729866410	5940	5930	5940	5930	78
376	20240405	123100	729403850	5930	5930	5930	5930	0
377	20240405	123000	729403850	5930	5930	5930	5930	180
378	20240405	122900	728336450	5930	5930	5930	5930	0
379	20240405	122800	728336450	5930	5930	5930	5930	0
380	20240405	122700	728336450	5930	5930	5930	5930	359
381	20240405	122600	726207580	5940	5940	5940	5940	3
382	20240405	122500	726189760	5950	5950	5950	5950	2
383	20240405	122400	726177860	5950	5950	5960	5940	206
384	20240405	122300	724954120	5960	5950	5960	5940	847
385	20240405	122200	719914470	5950	5950	5950	5950	743
386	20240405	122100	715493620	5940	5920	5940	5920	2173
387	20240405	122000	702616590	5920	5920	5920	5920	40
388	20240405	121900	702379790	5920	5920	5920	5920	0
389	20240405	121800	702379790	5920	5920	5920	5920	0
390	20240405	121700	702379790	5920	5920	5920	5920	0
391	20240405	121600	702379790	5920	5920	5920	5920	1
392	20240405	121500	702373870	5920	5920	5920	5920	1
393	20240405	121400	702367950	5910	5910	5910	5910	2
394	20240405	121300	702356130	5900	5900	5900	5900	258
395	20240405	121200	700833930	5900	5900	5900	5900	0
396	20240405	121100	700833930	5900	5920	5920	5900	190
397	20240405	121000	699710930	5920	5920	5920	5920	54
398	20240405	120900	699391250	5930	5920	5930	5920	2
399	20240405	120800	699379400	5890	5890	5890	5890	0
400	20240405	120700	699379400	5890	5930	5930	5890	7000
401	20240405	120600	658021570	5940	5940	5940	5940	0
402	20240405	120500	658021570	5940	5940	5940	5940	40
403	20240405	120400	657783970	5930	5930	5930	5930	306
404	20240405	120300	655969390	5930	5930	5930	5930	0
405	20240405	120200	655969390	5930	5920	5930	5920	1743
406	20240405	120100	645642660	5930	5930	5930	5930	5
407	20240405	120000	645613010	5930	5920	5930	5920	60
408	20240405	115900	645257270	5930	5930	5930	5930	0
409	20240405	115800	645257270	5930	5930	5930	5930	248
410	20240405	115700	643786630	5920	5920	5920	5920	43
411	20240405	115600	643532070	5930	5910	5930	5910	302
412	20240405	115500	641743560	5910	5910	5910	5910	535
413	20240405	115400	638581710	5910	5910	5910	5910	0
414	20240405	115300	638581710	5910	5910	5910	5910	250
415	20240405	115200	637104210	5910	5910	5910	5910	601
416	20240405	115100	633552300	5910	5890	5910	5890	219
417	20240405	115000	632260710	5890	5900	5900	5890	200
418	20240405	114900	631082520	5910	5910	5910	5910	0
419	20240405	114800	631082520	5910	5910	5910	5910	1
420	20240405	114700	631076610	5900	5900	5900	5900	216
421	20240405	114600	629802210	5900	5900	5900	5900	81
422	20240405	114500	629324310	5900	5900	5900	5900	708
423	20240405	114400	625147110	5900	5900	5900	5900	376
424	20240405	114300	622928710	5890	5890	5890	5890	1
425	20240405	114200	622922820	5890	5890	5890	5890	235
426	20240405	114100	621538670	5890	5890	5890	5890	3
427	20240405	114000	621521000	5890	5890	5890	5890	11
428	20240405	113900	621456210	5890	5890	5890	5890	569
429	20240405	113800	618104800	5890	5880	5890	5880	132
430	20240405	113700	617328620	5880	5890	5890	5870	1182
431	20240405	113600	610387620	5890	5890	5890	5890	5
432	20240405	113500	610358170	5870	5890	5890	5870	11
433	20240405	113400	610293400	5860	5860	5860	5860	15
434	20240405	113300	610205500	5890	5870	5890	5860	1500
435	20240405	113200	601414050	5870	5870	5870	5870	0
436	20240405	113100	601414050	5870	5880	5880	5870	1833
437	20240405	113000	590653730	5900	5900	5900	5900	1
438	20240405	112900	590647830	5880	5910	5910	5870	4312
439	20240405	112800	565283680	5910	5910	5920	5910	3
440	20240405	112700	565265940	5920	5920	5920	5920	3
441	20240405	112600	565248180	5920	5900	5920	5900	2
442	20240405	112500	565236360	5920	5920	5920	5910	425
443	20240405	112400	562722980	5920	5920	5920	5920	202
444	20240405	112300	561527140	5920	5920	5920	5920	1
445	20240405	112200	561521220	5920	5920	5920	5920	3
446	20240405	112100	561503460	5920	5920	5920	5920	201
447	20240405	112000	560313540	5920	5920	5920	5920	1
448	20240405	111900	560307620	5910	5910	5910	5910	0
449	20240405	111800	560307620	5910	5910	5910	5910	0
450	20240405	111700	560307620	5910	5910	5910	5910	144
451	20240405	111600	559456580	5920	5920	5920	5920	10
452	20240405	111500	559397380	5920	5920	5920	5920	50
453	20240405	111400	559101380	5920	5910	5920	5910	712
454	20240405	111300	554889720	5900	5900	5900	5900	0
455	20240405	111200	554889720	5900	5900	5900	5900	0
456	20240405	111100	554889720	5900	5910	5910	5900	2
457	20240405	111000	554877910	5910	5910	5910	5910	21
458	20240405	110900	554753800	5900	5900	5900	5900	0
459	20240405	110800	554753800	5900	5900	5900	5900	465
460	20240405	110700	552010300	5880	5880	5890	5880	2352
461	20240405	110600	538174860	5890	5900	5900	5890	964
462	20240405	110500	532496680	5900	5900	5900	5900	100
463	20240405	110400	531906680	5900	5900	5900	5900	268
464	20240405	110300	530325480	5910	5900	5910	5900	13
465	20240405	110200	530248660	5890	5890	5890	5890	450
466	20240405	110100	527598160	5910	5900	5910	5900	201
467	20240405	110000	526412250	5910	5900	5910	5900	235
468	20240405	105900	525025400	5890	5880	5890	5880	335
469	20240405	105800	523052370	5870	5870	5870	5870	0
470	20240405	105700	523052370	5870	5870	5870	5870	958
471	20240405	105600	517428910	5880	5870	5880	5870	371
472	20240405	105500	515250840	5870	5880	5880	5870	3190
473	20240405	105400	496496320	5890	5890	5890	5890	15
474	20240405	105300	496407970	5880	5880	5880	5880	750
475	20240405	105200	491997970	5880	5900	5900	5880	1001
476	20240405	105100	486102230	5900	5900	5900	5900	324
477	20240405	105000	484190630	5910	5890	5910	5890	138
478	20240405	104900	483377790	5910	5910	5910	5910	87
479	20240405	104800	482863620	5910	5910	5910	5900	77
480	20240405	104700	482408570	5910	5910	5910	5910	2
481	20240405	104600	482396750	5910	5890	5910	5890	140
482	20240405	104500	481571350	5890	5900	5900	5890	1610
483	20240405	104400	472088060	5900	5910	5910	5900	220
484	20240405	104300	470789860	5900	5900	5900	5900	250
485	20240405	104200	469314860	5900	5890	5900	5890	21
486	20240405	104100	469191010	5890	5900	5900	5890	158
487	20240405	104000	468259890	5900	5900	5900	5900	76
488	20240405	103900	467811490	5900	5900	5900	5900	152
489	20240405	103800	466914690	5880	5860	5890	5860	3331
490	20240405	103700	447340760	5860	5890	5890	5860	3340
491	20240405	103600	427709020	5900	5900	5910	5890	1418
492	20240405	103500	419346800	5900	5890	5900	5890	74
493	20240405	103400	418910600	5890	5900	5900	5890	70
494	20240405	103300	418498290	5880	5890	5890	5880	930
495	20240405	103200	413026270	5890	5910	5920	5890	7268
496	20240405	103100	370136690	5910	5930	5930	5910	3294
497	20240405	103000	350639710	5920	5930	5930	5920	7005
498	20240405	102900	309100680	5940	5940	5940	5940	0
499	20240405	102800	309100680	5940	5930	5940	5930	14
500	20240405	102700	309017620	5950	5940	5950	5930	2524
501	20240405	102600	294027330	5940	5940	5940	5940	228
502	20240405	102500	292673010	5950	5950	5950	5950	500
503	20240405	102400	289698010	5950	5960	5960	5950	38
504	20240405	102300	289471550	5960	5960	5960	5960	1
505	20240405	102200	289465590	5960	5960	5960	5960	20
506	20240405	102100	289346390	5970	5970	5970	5970	1
507	20240405	102000	289340420	5960	5950	5960	5950	172
508	20240405	101900	288316520	5950	5950	5950	5950	70
509	20240405	101800	287900020	5950	5950	5950	5950	0
510	20240405	101700	287900020	5950	5950	5950	5950	123
511	20240405	101600	287168170	5950	5950	5950	5950	377
512	20240405	101500	284925020	5950	5950	5950	5950	811
513	20240405	101400	280099570	5950	5950	5970	5950	292
514	20240405	101300	278362150	5950	5970	5970	5950	200
515	20240405	101200	277171140	5970	5970	5970	5970	0
516	20240405	101100	277171140	5970	5970	5970	5970	0
517	20240405	101000	277171140	5970	5960	5970	5960	80
518	20240405	100900	276694240	5970	5950	5970	5950	260
519	20240405	100800	275146890	5970	5970	5980	5960	2181
520	20240405	100700	262146080	5990	5990	5990	5990	7
521	20240405	100600	262104150	5990	5990	5990	5990	300
522	20240405	100500	260307150	5990	5970	5990	5970	282
523	20240405	100400	258623570	5980	5980	5980	5980	0
524	20240405	100300	258623570	5980	5980	5990	5980	659
525	20240405	100200	254681740	5980	5980	5980	5980	153
526	20240405	100100	253766800	5980	5980	5980	5970	53
527	20240405	100000	253450360	5980	5980	5980	5980	3
528	20240405	095900	253432420	5980	5980	5980	5980	0
529	20240405	095800	253432420	5980	5980	5980	5980	1
530	20240405	095700	253426440	5980	5980	5980	5980	0
531	20240405	095600	253426440	5980	5960	5980	5960	202
532	20240405	095500	252222480	5960	5980	5980	5960	2
533	20240405	095400	252210540	5980	5980	5980	5960	67
534	20240405	095300	251809980	5960	5970	5970	5960	1387
535	20240405	095200	243533050	5970	5980	5980	5970	194
536	20240405	095100	242372940	5980	5980	5980	5980	269
537	20240405	095000	240764320	5990	5990	5990	5990	1
538	20240405	094900	240758330	5980	5980	5980	5980	500
539	20240405	094800	237768330	5970	5970	5970	5970	1096
540	20240405	094700	231225210	5980	5980	5980	5980	200
541	20240405	094600	230029210	5990	5990	5990	5990	0
542	20240405	094500	230029210	5990	5990	5990	5990	0
543	20240405	094400	230029210	5990	5990	5990	5990	0
544	20240405	094300	230029210	5990	5970	5990	5970	751
545	20240405	094200	225545140	5970	5970	5970	5970	0
546	20240405	094100	225545140	5970	5970	5970	5970	0
547	20240405	094000	225545140	5970	5960	5970	5960	116
548	20240405	093900	224853770	5970	5980	5980	5960	204
549	20240405	093800	223636590	5990	5990	6000	5970	207
550	20240405	093700	222399650	6000	6000	6000	6000	0
551	20240405	093600	222399650	6000	6000	6000	5990	101
552	20240405	093500	221794640	5990	5980	6000	5980	750
553	20240405	093400	217306140	5970	5970	5970	5970	508
554	20240405	093300	214273380	5980	5980	5980	5980	15
555	20240405	093200	214183680	5980	5980	5980	5980	251
556	20240405	093100	212682700	5990	5990	5990	5990	0
557	20240405	093000	212682700	5990	5990	5990	5990	0
558	20240405	092900	212682700	5990	5980	5990	5960	222
559	20240405	092800	211357390	5990	5990	5990	5990	2
560	20240405	092700	211345410	5990	5990	5990	5970	202
561	20240405	092600	210139410	5990	5970	5990	5970	773
562	20240405	092500	205511890	5980	5960	5980	5950	3554
563	20240405	092400	184356660	5960	5970	5970	5960	289
564	20240405	092300	182633610	5970	5970	5970	5970	46
565	20240405	092200	182358990	5990	5990	5990	5990	1
566	20240405	092100	182353000	5990	5990	5990	5970	51
567	20240405	092000	182047590	5990	5970	5990	5970	201
568	20240405	091900	180845600	5980	5980	5980	5980	64
569	20240405	091800	180462880	5980	5980	5980	5980	64
570	20240405	091700	180080160	5980	5980	5980	5980	251
571	20240405	091600	178579180	5980	5980	5980	5980	0
572	20240405	091500	178579180	5980	5970	5980	5960	132
573	20240405	091400	177792420	5980	5980	5980	5980	50
574	20240405	091300	177493420	5980	5990	5990	5970	196
575	20240405	091200	176323110	6000	5940	6000	5940	1394
576	20240405	091100	168008400	5950	5940	5950	5930	364
577	20240405	091000	165843040	5920	5960	5970	5920	549
578	20240405	090900	162584750	5960	5930	5960	5930	1159
579	20240405	090800	155699370	5930	5920	5950	5910	2062
580	20240405	090700	143492680	5960	5940	5960	5920	6037
581	20240405	090600	107683020	5940	5950	5950	5930	748
582	20240405	090500	103238670	5960	5970	5980	5950	1242
583	20240405	090400	95846410	5930	5970	6000	5930	5314
584	20240405	090300	64146290	5980	5980	5980	5930	3219
585	20240405	090200	44991760	5980	5970	5980	5930	2442
586	20240405	090100	30479100	5970	6000	6000	5970	404
587	20240405	090000	28063690	6000	6000	6000	5960	4682