KissMeData/007370/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	184900	296523110	5570	5570	5570	5570	1401
3	20240619	184800	296523110	5570	5570	5570	5570	0
4	20240619	184700	296523110	5570	5570	5570	5570	0
5	20240619	184600	296523110	5570	5570	5570	5570	0
6	20240619	184500	296523110	5570	5570	5570	5570	0
7	20240619	184400	296523110	5570	5570	5570	5570	0
8	20240619	184300	296523110	5570	5570	5570	5570	0
9	20240619	184200	296523110	5570	5570	5570	5570	0
10	20240619	184100	296523110	5570	5570	5570	5570	0
11	20240619	184000	296523110	5570	5570	5570	5570	0
12	20240619	183900	296523110	5570	5570	5570	5570	0
13	20240619	183800	296523110	5570	5570	5570	5570	0
14	20240619	183700	296523110	5570	5570	5570	5570	0
15	20240619	183600	296523110	5570	5570	5570	5570	0
16	20240619	183500	296523110	5570	5570	5570	5570	0
17	20240619	183400	296523110	5570	5570	5570	5570	0
18	20240619	183300	296523110	5570	5570	5570	5570	0
19	20240619	183200	296523110	5570	5570	5570	5570	0
20	20240619	183100	296523110	5570	5570	5570	5570	0
21	20240619	183000	296523110	5570	5570	5570	5570	0
22	20240619	182900	296523110	5570	5570	5570	5570	0
23	20240619	182800	296523110	5570	5570	5570	5570	0
24	20240619	182700	296523110	5570	5570	5570	5570	0
25	20240619	182600	296523110	5570	5570	5570	5570	0
26	20240619	182500	296523110	5570	5570	5570	5570	0
27	20240619	182400	296523110	5570	5570	5570	5570	0
28	20240619	182300	296523110	5570	5570	5570	5570	0
29	20240619	182200	296523110	5570	5570	5570	5570	0
30	20240619	182100	296523110	5570	5570	5570	5570	0
31	20240619	182000	296523110	5570	5570	5570	5570	0
32	20240619	181900	296523110	5570	5570	5570	5570	1401
33	20240619	181800	296523110	5570	5570	5570	5570	0
34	20240619	181700	296523110	5570	5570	5570	5570	0
35	20240619	181600	296523110	5570	5570	5570	5570	0
36	20240619	181500	296523110	5570	5570	5570	5570	0
37	20240619	181400	296523110	5570	5570	5570	5570	0
38	20240619	181300	296523110	5570	5570	5570	5570	0
39	20240619	181200	296523110	5570	5570	5570	5570	0
40	20240619	181100	296523110	5570	5570	5570	5570	0
41	20240619	181000	296523110	5570	5570	5570	5570	0
42	20240619	180900	296523110	5570	5570	5570	5570	0
43	20240619	180800	296523110	5570	5570	5570	5570	0
44	20240619	180700	296523110	5570	5570	5570	5570	0
45	20240619	180600	296523110	5570	5570	5570	5570	0
46	20240619	180500	296523110	5570	5570	5570	5570	0
47	20240619	180400	296523110	5570	5570	5570	5570	0
48	20240619	180300	296523110	5570	5570	5570	5570	0
49	20240619	180200	296523110	5570	5570	5570	5570	0
50	20240619	180100	296523110	5570	5570	5570	5570	0
51	20240619	180000	296523110	5570	5570	5570	5570	0
52	20240619	175900	296523110	5570	5570	5570	5570	0
53	20240619	175800	296523110	5570	5570	5570	5570	0
54	20240619	175700	296523110	5570	5570	5570	5570	0
55	20240619	175600	296523110	5570	5570	5570	5570	0
56	20240619	175500	296523110	5570	5570	5570	5570	0
57	20240619	175400	296523110	5570	5570	5570	5570	0
58	20240619	175300	296523110	5570	5570	5570	5570	0
59	20240619	175200	296523110	5570	5570	5570	5570	0
60	20240619	175100	296523110	5570	5570	5570	5570	0
61	20240619	175000	296523110	5570	5570	5570	5570	0
62	20240619	174900	296523110	5570	5570	5570	5570	1401
63	20240619	174800	296523110	5570	5570	5570	5570	0
64	20240619	174700	296523110	5570	5570	5570	5570	0
65	20240619	174600	296523110	5570	5570	5570	5570	0
66	20240619	174500	296523110	5570	5570	5570	5570	0
67	20240619	174400	296523110	5570	5570	5570	5570	0
68	20240619	174300	296523110	5570	5570	5570	5570	0
69	20240619	174200	296523110	5570	5570	5570	5570	0
70	20240619	174100	296523110	5570	5570	5570	5570	0
71	20240619	174000	296523110	5570	5570	5570	5570	0
72	20240619	173900	296523110	5570	5570	5570	5570	0
73	20240619	173800	296523110	5570	5570	5570	5570	0
74	20240619	173700	296523110	5570	5570	5570	5570	0
75	20240619	173600	296523110	5570	5570	5570	5570	0
76	20240619	173500	296523110	5570	5570	5570	5570	0
77	20240619	173400	296523110	5570	5570	5570	5570	0
78	20240619	173300	296523110	5570	5570	5570	5570	0
79	20240619	173200	296523110	5570	5570	5570	5570	0
80	20240619	173100	296523110	5570	5570	5570	5570	0
81	20240619	173000	296523110	5570	5570	5570	5570	0
82	20240619	172900	296523110	5570	5570	5570	5570	0
83	20240619	172800	296523110	5570	5570	5570	5570	0
84	20240619	172700	296523110	5570	5570	5570	5570	0
85	20240619	172600	296523110	5570	5570	5570	5570	0
86	20240619	172500	296523110	5570	5570	5570	5570	0
87	20240619	172400	296523110	5570	5570	5570	5570	0
88	20240619	172300	296523110	5570	5570	5570	5570	0
89	20240619	172200	296523110	5570	5570	5570	5570	0
90	20240619	172100	296523110	5570	5570	5570	5570	0
91	20240619	172000	296523110	5570	5570	5570	5570	0
92	20240619	171900	296523110	5570	5570	5570	5570	1401
93	20240619	171800	296523110	5570	5570	5570	5570	0
94	20240619	171700	296523110	5570	5570	5570	5570	0
95	20240619	171600	296523110	5570	5570	5570	5570	0
96	20240619	171500	296523110	5570	5570	5570	5570	0
97	20240619	171400	296523110	5570	5570	5570	5570	0
98	20240619	171300	296523110	5570	5570	5570	5570	0
99	20240619	171200	296523110	5570	5570	5570	5570	0
100	20240619	171100	296523110	5570	5570	5570	5570	0
101	20240619	171000	296523110	5570	5570	5570	5570	0
102	20240619	170900	296523110	5570	5570	5570	5570	0
103	20240619	170800	296523110	5570	5570	5570	5570	0
104	20240619	170700	296523110	5570	5570	5570	5570	0
105	20240619	170600	296523110	5570	5570	5570	5570	0
106	20240619	170500	296523110	5570	5570	5570	5570	0
107	20240619	170400	296523110	5570	5570	5570	5570	0
108	20240619	170300	296523110	5570	5570	5570	5570	0
109	20240619	170200	296523110	5570	5570	5570	5570	0
110	20240619	170100	296523110	5570	5570	5570	5570	0
111	20240619	170000	296523110	5570	5570	5570	5570	0
112	20240619	165900	296523110	5570	5570	5570	5570	0
113	20240619	165800	296523110	5570	5570	5570	5570	0
114	20240619	165700	296523110	5570	5570	5570	5570	0
115	20240619	165600	296523110	5570	5570	5570	5570	0
116	20240619	165500	296523110	5570	5570	5570	5570	0
117	20240619	165400	296523110	5570	5570	5570	5570	0
118	20240619	165300	296523110	5570	5570	5570	5570	0
119	20240619	165200	296523110	5570	5570	5570	5570	0
120	20240619	165100	296523110	5570	5570	5570	5570	0
121	20240619	165000	296523110	5570	5570	5570	5570	0
122	20240619	164900	296523110	5570	5570	5570	5570	1401
123	20240619	164800	296523110	5570	5570	5570	5570	0
124	20240619	164700	296523110	5570	5570	5570	5570	0
125	20240619	164600	296523110	5570	5570	5570	5570	0
126	20240619	164500	296523110	5570	5570	5570	5570	0
127	20240619	164400	296523110	5570	5570	5570	5570	0
128	20240619	164300	296523110	5570	5570	5570	5570	0
129	20240619	164200	296523110	5570	5570	5570	5570	0
130	20240619	164100	296523110	5570	5570	5570	5570	0
131	20240619	164000	296523110	5570	5570	5570	5570	0
132	20240619	163900	296523110	5570	5570	5570	5570	0
133	20240619	163800	296523110	5570	5570	5570	5570	0
134	20240619	163700	296523110	5570	5570	5570	5570	0
135	20240619	163600	296523110	5570	5570	5570	5570	0
136	20240619	163500	296523110	5570	5570	5570	5570	0
137	20240619	163400	296523110	5570	5570	5570	5570	0
138	20240619	163300	296523110	5570	5570	5570	5570	0
139	20240619	163200	296523110	5570	5570	5570	5570	0
140	20240619	163100	296523110	5570	5570	5570	5570	0
141	20240619	163000	296523110	5570	5570	5570	5570	0
142	20240619	162900	296523110	5570	5570	5570	5570	0
143	20240619	162800	296523110	5570	5570	5570	5570	0
144	20240619	162700	296523110	5570	5570	5570	5570	0
145	20240619	162600	296523110	5570	5570	5570	5570	0
146	20240619	162500	296523110	5570	5570	5570	5570	0
147	20240619	162400	296523110	5570	5570	5570	5570	0
148	20240619	162300	296523110	5570	5570	5570	5570	0
149	20240619	162200	296523110	5570	5570	5570	5570	0
150	20240619	162100	296523110	5570	5570	5570	5570	0
151	20240619	162000	296523110	5570	5570	5570	5570	0
152	20240619	161900	296523110	5570	5570	5570	5570	1401
153	20240619	161800	296523110	5570	5570	5570	5570	0
154	20240619	161700	296523110	5570	5570	5570	5570	0
155	20240619	161600	296523110	5570	5570	5570	5570	0
156	20240619	161500	296523110	5570	5570	5570	5570	0
157	20240619	161400	296523110	5570	5570	5570	5570	0
158	20240619	161300	296523110	5570	5570	5570	5570	0
159	20240619	161200	296523110	5570	5570	5570	5570	0
160	20240619	161100	296523110	5570	5570	5570	5570	0
161	20240619	161000	296523110	5570	5570	5570	5570	0
162	20240619	160900	296523110	5570	5570	5570	5570	0
163	20240619	160800	296523110	5570	5570	5570	5570	0
164	20240619	160700	296523110	5570	5570	5570	5570	0
165	20240619	160600	296523110	5570	5570	5570	5570	0
166	20240619	160500	296523110	5570	5570	5570	5570	0
167	20240619	160400	296523110	5570	5570	5570	5570	0
168	20240619	160300	296523110	5570	5570	5570	5570	0
169	20240619	160200	296523110	5570	5570	5570	5570	0
170	20240619	160100	296523110	5570	5570	5570	5570	0
171	20240619	160000	296523110	5570	5570	5570	5570	0
172	20240619	155900	296523110	5570	5570	5570	5570	0
173	20240619	155800	296523110	5570	5570	5570	5570	0
174	20240619	155700	296523110	5570	5570	5570	5570	0
175	20240619	155600	296523110	5570	5570	5570	5570	0
176	20240619	155500	296523110	5570	5570	5570	5570	0
177	20240619	155400	296523110	5570	5570	5570	5570	0
178	20240619	155300	296523110	5570	5570	5570	5570	0
179	20240619	155200	296523110	5570	5570	5570	5570	0
180	20240619	155100	296523110	5570	5570	5570	5570	0
181	20240619	155000	296523110	5570	5570	5570	5570	0
182	20240619	154900	296523110	5570	5570	5570	5570	1401
183	20240619	154800	296523110	5570	5570	5570	5570	0
184	20240619	154700	296523110	5570	5570	5570	5570	0
185	20240619	154600	296523110	5570	5570	5570	5570	0
186	20240619	154500	296523110	5570	5570	5570	5570	0
187	20240619	154400	296523110	5570	5570	5570	5570	0
188	20240619	154300	296523110	5570	5570	5570	5570	0
189	20240619	154200	296523110	5570	5570	5570	5570	0
190	20240619	154100	296523110	5570	5570	5570	5570	0
191	20240619	154000	296523110	5570	5570	5570	5570	0
192	20240619	153900	296523110	5570	5570	5570	5570	0
193	20240619	153800	296523110	5570	5570	5570	5570	0
194	20240619	153700	296523110	5570	5570	5570	5570	0
195	20240619	153600	296523110	5570	5570	5570	5570	0
196	20240619	153500	296523110	5570	5570	5570	5570	0
197	20240619	153400	296523110	5570	5570	5570	5570	0
198	20240619	153300	296523110	5570	5570	5570	5570	0
199	20240619	153200	296523110	5570	5570	5570	5570	0
200	20240619	153100	296523110	5570	5570	5570	5570	0
201	20240619	153000	296523110	5570	5570	5570	5570	1401
202	20240619	152900	288719540	5570	5570	5570	5570	0
203	20240619	152800	288719540	5570	5570	5570	5570	0
204	20240619	152700	288719540	5570	5570	5570	5570	0
205	20240619	152600	288719540	5570	5570	5570	5570	0
206	20240619	152500	288719540	5570	5570	5570	5570	0
207	20240619	152400	288719540	5570	5570	5570	5570	0
208	20240619	152300	288719540	5570	5570	5570	5570	0
209	20240619	152200	288719540	5570	5570	5570	5570	0
210	20240619	152100	288719540	5570	5570	5570	5570	0
211	20240619	152000	288719540	5570	5570	5570	5570	0
212	20240619	151900	288719540	5570	5550	5570	5550	2469
213	20240619	151800	274994080	5540	5520	5540	5520	258
214	20240619	151700	273567710	5530	5530	5540	5530	90
215	20240619	151600	273069130	5530	5520	5530	5520	3
216	20240619	151500	273052560	5540	5540	5540	5540	0
217	20240619	151400	273052560	5540	5540	5540	5540	0
218	20240619	151300	273052560	5540	5540	5550	5520	131
219	20240619	151200	272326680	5540	5520	5540	5520	1743
220	20240619	151100	262687400	5510	5490	5510	5490	825
221	20240619	151000	258148140	5490	5500	5500	5490	709
222	20240619	150900	254255640	5510	5510	5510	5510	381
223	20240619	150800	252156330	5510	5510	5510	5510	1
224	20240619	150700	252150820	5500	5500	5500	5500	0
225	20240619	150600	252150820	5500	5500	5500	5500	0
226	20240619	150500	252150820	5500	5500	5500	5500	0
227	20240619	150400	252150820	5500	5500	5500	5500	112
228	20240619	150300	251534820	5500	5500	5500	5500	488
229	20240619	150200	248850820	5510	5510	5510	5510	0
230	20240619	150100	248850820	5510	5510	5510	5510	10
231	20240619	150000	248795720	5510	5510	5510	5510	1
232	20240619	145900	248790210	5510	5510	5510	5510	0
233	20240619	145800	248790210	5510	5510	5510	5510	0
234	20240619	145700	248790210	5510	5510	5510	5510	10
235	20240619	145600	248735110	5510	5510	5520	5500	65
236	20240619	145500	248376970	5500	5500	5500	5500	11
237	20240619	145400	248316470	5510	5510	5510	5510	0
238	20240619	145300	248316470	5510	5510	5510	5510	0
239	20240619	145200	248316470	5510	5510	5510	5510	0
240	20240619	145100	248316470	5510	5510	5510	5510	9
241	20240619	145000	248266880	5510	5510	5510	5510	4
242	20240619	144900	248244840	5510	5510	5510	5510	0
243	20240619	144800	248244840	5510	5510	5510	5510	0
244	20240619	144700	248244840	5510	5490	5510	5490	559
245	20240619	144600	245175900	5500	5500	5500	5500	14
246	20240619	144500	245098900	5510	5510	5510	5510	1
247	20240619	144400	245093390	5490	5490	5490	5490	0
248	20240619	144300	245093390	5490	5490	5490	5490	0
249	20240619	144200	245093390	5490	5490	5490	5490	0
250	20240619	144100	245093390	5490	5500	5500	5490	400
251	20240619	144000	242895880	5530	5530	5530	5530	0
252	20240619	143900	242895880	5530	5530	5530	5530	0
253	20240619	143800	242895880	5530	5530	5530	5530	0
254	20240619	143700	242895880	5530	5530	5530	5530	0
255	20240619	143600	242895880	5530	5530	5530	5530	0
256	20240619	143500	242895880	5530	5530	5530	5530	0
257	20240619	143400	242895880	5530	5530	5530	5530	0
258	20240619	143300	242895880	5530	5530	5530	5530	0
259	20240619	143200	242895880	5530	5510	5530	5500	1001
260	20240619	143100	237387420	5520	5520	5520	5520	447
261	20240619	143000	234919980	5510	5510	5510	5510	1633
262	20240619	142900	225922150	5510	5510	5510	5510	30
263	20240619	142800	225756850	5500	5500	5500	5500	0
264	20240619	142700	225756850	5500	5500	5500	5500	0
265	20240619	142600	225756850	5500	5500	5500	5500	0
266	20240619	142500	225756850	5500	5500	5500	5500	25
267	20240619	142400	225619350	5500	5500	5500	5500	184
268	20240619	142300	224607350	5490	5490	5490	5490	756
269	20240619	142200	220456910	5490	5490	5490	5490	0
270	20240619	142100	220456910	5490	5490	5490	5490	0
271	20240619	142000	220456910	5490	5490	5490	5490	0
272	20240619	141900	220456910	5490	5490	5490	5490	0
273	20240619	141800	220456910	5490	5490	5490	5490	0
274	20240619	141700	220456910	5490	5490	5490	5490	0
275	20240619	141600	220456910	5490	5490	5490	5490	0
276	20240619	141500	220456910	5490	5490	5490	5490	0
277	20240619	141400	220456910	5490	5490	5490	5490	0
278	20240619	141300	220456910	5490	5490	5490	5490	0
279	20240619	141200	220456910	5490	5490	5490	5490	0
280	20240619	141100	220456910	5490	5490	5490	5490	0
281	20240619	141000	220456910	5490	5490	5490	5490	500
282	20240619	140900	217711910	5490	5490	5490	5490	0
283	20240619	140800	217711910	5490	5490	5490	5490	0
284	20240619	140700	217711910	5490	5490	5490	5490	0
285	20240619	140600	217711910	5490	5490	5490	5490	0
286	20240619	140500	217711910	5490	5490	5490	5490	0
287	20240619	140400	217711910	5490	5490	5490	5490	1
288	20240619	140300	217706420	5460	5460	5460	5460	0
289	20240619	140200	217706420	5460	5460	5460	5460	0
290	20240619	140100	217706420	5460	5460	5460	5460	0
291	20240619	140000	217706420	5460	5460	5460	5460	0
292	20240619	135900	217706420	5460	5460	5460	5460	0
293	20240619	135800	217706420	5460	5460	5460	5460	0
294	20240619	135700	217706420	5460	5460	5460	5460	0
295	20240619	135600	217706420	5460	5460	5460	5460	0
296	20240619	135500	217706420	5460	5460	5460	5460	0
297	20240619	135400	217706420	5460	5460	5460	5460	0
298	20240619	135300	217706420	5460	5460	5460	5460	0
299	20240619	135200	217706420	5460	5460	5460	5460	0
300	20240619	135100	217706420	5460	5470	5470	5460	200
301	20240619	135000	216614410	5460	5460	5460	5460	0
302	20240619	134900	216614410	5460	5460	5460	5460	0
303	20240619	134800	216614410	5460	5460	5460	5460	0
304	20240619	134700	216614410	5460	5460	5460	5460	0
305	20240619	134600	216614410	5460	5460	5460	5460	0
306	20240619	134500	216614410	5460	5460	5460	5460	0
307	20240619	134400	216614410	5460	5460	5460	5460	0
308	20240619	134300	216614410	5460	5460	5460	5460	0
309	20240619	134200	216614410	5460	5460	5460	5460	931
310	20240619	134100	211531150	5460	5460	5460	5460	0
311	20240619	134000	211531150	5460	5460	5460	5460	0
312	20240619	133900	211531150	5460	5460	5460	5460	0
313	20240619	133800	211531150	5460	5460	5460	5460	0
314	20240619	133700	211531150	5460	5460	5460	5460	0
315	20240619	133600	211531150	5460	5460	5460	5460	0
316	20240619	133500	211531150	5460	5450	5460	5450	552
317	20240619	133400	208521910	5460	5460	5460	5460	372
318	20240619	133300	206490790	5490	5490	5490	5490	0
319	20240619	133200	206490790	5490	5490	5490	5490	0
320	20240619	133100	206490790	5490	5490	5490	5490	0
321	20240619	133000	206490790	5490	5490	5490	5490	0
322	20240619	132900	206490790	5490	5490	5490	5490	0
323	20240619	132800	206490790	5490	5490	5490	5490	1
324	20240619	132700	206485300	5450	5450	5450	5450	0
325	20240619	132600	206485300	5450	5450	5450	5450	0
326	20240619	132500	206485300	5450	5450	5450	5450	0
327	20240619	132400	206485300	5450	5450	5450	5450	300
328	20240619	132300	204850300	5450	5450	5450	5450	0
329	20240619	132200	204850300	5450	5450	5450	5450	0
330	20240619	132100	204850300	5450	5450	5450	5450	0
331	20240619	132000	204850300	5450	5450	5450	5450	0
332	20240619	131900	204850300	5450	5450	5450	5450	0
333	20240619	131800	204850300	5450	5460	5460	5450	641
334	20240619	131700	201354920	5490	5490	5490	5490	0
335	20240619	131600	201354920	5490	5490	5490	5490	0
336	20240619	131500	201354920	5490	5490	5490	5490	0
337	20240619	131400	201354920	5490	5490	5490	5490	0
338	20240619	131300	201354920	5490	5490	5490	5490	0
339	20240619	131200	201354920	5490	5490	5490	5490	1
340	20240619	131100	201349430	5490	5490	5490	5490	0
341	20240619	131000	201349430	5490	5490	5490	5490	0
342	20240619	130900	201349430	5490	5490	5490	5490	0
343	20240619	130800	201349430	5490	5490	5490	5490	0
344	20240619	130700	201349430	5490	5490	5490	5490	0
345	20240619	130600	201349430	5490	5490	5490	5490	1
346	20240619	130500	201343940	5490	5490	5490	5490	0
347	20240619	130400	201343940	5490	5490	5490	5490	1001
348	20240619	130300	195848450	5490	5490	5490	5490	0
349	20240619	130200	195848450	5490	5490	5490	5490	1
350	20240619	130100	195842960	5490	5450	5490	5450	2804
351	20240619	130000	180463650	5450	5440	5450	5440	1046
352	20240619	125900	174772180	5430	5430	5430	5430	240
353	20240619	125800	173468980	5420	5420	5420	5420	0
354	20240619	125700	173468980	5420	5420	5420	5420	0
355	20240619	125600	173468980	5420	5420	5420	5420	0
356	20240619	125500	173468980	5420	5420	5420	5420	0
357	20240619	125400	173468980	5420	5420	5420	5420	0
358	20240619	125300	173468980	5420	5420	5420	5420	0
359	20240619	125200	173468980	5420	5420	5420	5420	0
360	20240619	125100	173468980	5420	5420	5420	5420	0
361	20240619	125000	173468980	5420	5420	5420	5420	0
362	20240619	124900	173468980	5420	5420	5420	5420	0
363	20240619	124800	173468980	5420	5420	5420	5420	0
364	20240619	124700	173468980	5420	5420	5420	5420	414
365	20240619	124600	171225100	5420	5430	5430	5420	1000
366	20240619	124500	165804050	5430	5430	5430	5430	0
367	20240619	124400	165804050	5430	5430	5430	5430	0
368	20240619	124300	165804050	5430	5430	5430	5430	5
369	20240619	124200	165776900	5430	5430	5430	5430	0
370	20240619	124100	165776900	5430	5430	5430	5430	399
371	20240619	124000	163610330	5430	5430	5430	5430	0
372	20240619	123900	163610330	5430	5430	5430	5430	40
373	20240619	123800	163393130	5440	5440	5440	5440	6
374	20240619	123700	163360490	5450	5450	5450	5450	0
375	20240619	123600	163360490	5450	5450	5450	5450	0
376	20240619	123500	163360490	5450	5450	5450	5450	0
377	20240619	123400	163360490	5450	5450	5450	5450	0
378	20240619	123300	163360490	5450	5450	5450	5450	0
379	20240619	123200	163360490	5450	5450	5450	5450	0
380	20240619	123100	163360490	5450	5450	5450	5450	1
381	20240619	123000	163355040	5430	5430	5430	5430	0
382	20240619	122900	163355040	5430	5430	5430	5430	0
383	20240619	122800	163355040	5430	5430	5430	5430	0
384	20240619	122700	163355040	5430	5430	5430	5430	0
385	20240619	122600	163355040	5430	5430	5430	5430	0
386	20240619	122500	163355040	5430	5430	5430	5430	0
387	20240619	122400	163355040	5430	5440	5440	5430	50
388	20240619	122300	163083490	5460	5460	5460	5460	4
389	20240619	122200	163061650	5460	5460	5460	5460	0
390	20240619	122100	163061650	5460	5460	5460	5460	5
391	20240619	122000	163034350	5480	5480	5480	5480	0
392	20240619	121900	163034350	5480	5480	5480	5480	0
393	20240619	121800	163034350	5480	5460	5480	5430	2600
394	20240619	121700	148904260	5470	5470	5470	5470	139
395	20240619	121600	148143930	5470	5470	5470	5470	200
396	20240619	121500	147049930	5480	5480	5480	5480	0
397	20240619	121400	147049930	5480	5480	5480	5480	0
398	20240619	121300	147049930	5480	5480	5480	5480	0
399	20240619	121200	147049930	5480	5480	5480	5480	0
400	20240619	121100	147049930	5480	5480	5480	5480	0
401	20240619	121000	147049930	5480	5480	5480	5480	373
402	20240619	120900	145005890	5480	5480	5480	5480	124
403	20240619	120800	144326370	5480	5480	5480	5480	46
404	20240619	120700	144074290	5470	5470	5470	5470	10
405	20240619	120600	144019590	5470	5470	5470	5470	157
406	20240619	120500	143160800	5470	5470	5470	5470	0
407	20240619	120400	143160800	5470	5470	5470	5470	154
408	20240619	120300	142318420	5470	5470	5470	5470	0
409	20240619	120200	142318420	5470	5460	5470	5460	97
410	20240619	120100	141788330	5460	5460	5460	5460	0
411	20240619	120000	141788330	5460	5460	5460	5460	0
412	20240619	115900	141788330	5460	5460	5460	5460	101
413	20240619	115800	141236870	5460	5460	5460	5460	0
414	20240619	115700	141236870	5460	5460	5460	5460	1
415	20240619	115600	141231410	5460	5460	5460	5460	0
416	20240619	115500	141231410	5460	5460	5460	5460	0
417	20240619	115400	141231410	5460	5460	5460	5460	0
418	20240619	115300	141231410	5460	5460	5460	5460	0
419	20240619	115200	141231410	5460	5460	5460	5460	201
420	20240619	115100	140133950	5450	5450	5450	5450	0
421	20240619	115000	140133950	5450	5450	5450	5450	0
422	20240619	114900	140133950	5450	5450	5450	5450	51
423	20240619	114800	139856000	5440	5440	5440	5440	0
424	20240619	114700	139856000	5440	5440	5440	5440	0
425	20240619	114600	139856000	5440	5440	5440	5440	0
426	20240619	114500	139856000	5440	5440	5440	5440	200
427	20240619	114400	138768000	5440	5440	5440	5440	0
428	20240619	114300	138768000	5440	5450	5450	5440	1300
429	20240619	114200	131695090	5490	5490	5490	5490	0
430	20240619	114100	131695090	5490	5490	5490	5490	0
431	20240619	114000	131695090	5490	5490	5490	5490	0
432	20240619	113900	131695090	5490	5490	5490	5490	0
433	20240619	113800	131695090	5490	5490	5490	5490	688
434	20240619	113700	127917970	5460	5460	5460	5460	693
435	20240619	113600	124134190	5500	5490	5500	5490	296
436	20240619	113500	122508010	5500	5480	5500	5480	100
437	20240619	113400	121959230	5470	5450	5470	5450	495
438	20240619	113300	119255540	5450	5450	5450	5450	300
439	20240619	113200	117620540	5450	5480	5480	5450	202
440	20240619	113100	116519580	5480	5480	5480	5480	208
441	20240619	113000	115379740	5480	5480	5480	5480	63
442	20240619	112900	115034500	5480	5480	5480	5480	1
443	20240619	112800	115029020	5480	5470	5480	5470	90
444	20240619	112700	114536480	5450	5450	5450	5450	0
445	20240619	112600	114536480	5450	5450	5450	5450	300
446	20240619	112500	112901480	5470	5470	5470	5470	0
447	20240619	112400	112901480	5470	5470	5470	5470	0
448	20240619	112300	112901480	5470	5470	5470	5470	0
449	20240619	112200	112901480	5470	5470	5470	5470	810
450	20240619	112100	108470780	5480	5480	5480	5480	0
451	20240619	112000	108470780	5480	5480	5480	5480	0
452	20240619	111900	108470780	5480	5480	5480	5480	0
453	20240619	111800	108470780	5480	5480	5480	5480	0
454	20240619	111700	108470780	5480	5480	5480	5480	0
455	20240619	111600	108470780	5480	5480	5480	5480	96
456	20240619	111500	107944700	5480	5480	5480	5480	500
457	20240619	111400	105204700	5480	5480	5480	5480	2
458	20240619	111300	105193740	5480	5480	5480	5480	33
459	20240619	111200	105012900	5480	5480	5480	5480	0
460	20240619	111100	105012900	5480	5480	5480	5480	2
461	20240619	111000	105001940	5480	5450	5480	5450	501
462	20240619	110900	102271460	5490	5490	5490	5490	201
463	20240619	110800	101167970	5460	5510	5510	5460	976
464	20240619	110700	95832010	5510	5460	5510	5460	844
465	20240619	110600	91198650	5460	5500	5500	5460	994
466	20240619	110500	85759650	5480	5480	5480	5480	500
467	20240619	110400	83019650	5450	5450	5450	5450	0
468	20240619	110300	83019650	5450	5500	5500	5450	997
469	20240619	110200	77573880	5500	5450	5500	5450	400
470	20240619	110100	75389980	5480	5450	5480	5450	598
471	20240619	110000	72124200	5480	5480	5480	5480	1
472	20240619	105900	72118720	5490	5490	5490	5490	0
473	20240619	105800	72118720	5490	5490	5490	5490	0
474	20240619	105700	72118720	5490	5470	5490	5470	404
475	20240619	105600	69904760	5470	5450	5470	5440	1190
476	20240619	105500	63421350	5450	5450	5450	5450	0
477	20240619	105400	63421350	5450	5450	5450	5450	0
478	20240619	105300	63421350	5450	5450	5450	5450	0
479	20240619	105200	63421350	5450	5450	5450	5450	60
480	20240619	105100	63094350	5440	5440	5440	5440	266
481	20240619	105000	61647310	5450	5450	5450	5450	6
482	20240619	104900	61614610	5450	5450	5450	5450	55
483	20240619	104800	61314860	5450	5450	5450	5450	2
484	20240619	104700	61303960	5470	5440	5470	5440	574
485	20240619	104600	58177950	5470	5470	5470	5470	0
486	20240619	104500	58177950	5470	5470	5470	5470	0
487	20240619	104400	58177950	5470	5470	5470	5470	0
488	20240619	104300	58177950	5470	5470	5470	5470	0
489	20240619	104200	58177950	5470	5470	5470	5470	0
490	20240619	104100	58177950	5470	5470	5470	5470	0
491	20240619	104000	58177950	5470	5470	5470	5470	0
492	20240619	103900	58177950	5470	5470	5470	5470	0
493	20240619	103800	58177950	5470	5470	5470	5470	0
494	20240619	103700	58177950	5470	5470	5470	5470	0
495	20240619	103600	58177950	5470	5470	5470	5470	0
496	20240619	103500	58177950	5470	5470	5470	5470	0
497	20240619	103400	58177950	5470	5450	5470	5450	477
498	20240619	103300	55578100	5450	5450	5450	5450	3
499	20240619	103200	55561750	5450	5450	5450	5450	0
500	20240619	103100	55561750	5450	5460	5460	5450	100
501	20240619	103000	55016280	5460	5460	5460	5460	31
502	20240619	102900	54847020	5460	5460	5460	5460	262
503	20240619	102800	53416500	5460	5460	5460	5460	0
504	20240619	102700	53416500	5460	5460	5460	5460	0
505	20240619	102600	53416500	5460	5460	5460	5460	0
506	20240619	102500	53416500	5460	5460	5460	5460	1
507	20240619	102400	53411040	5460	5460	5460	5460	0
508	20240619	102300	53411040	5460	5460	5460	5460	321
509	20240619	102200	51658380	5460	5460	5460	5460	355
510	20240619	102100	49720080	5460	5460	5460	5460	145
511	20240619	102000	48928380	5460	5460	5460	5460	0
512	20240619	101900	48928380	5460	5460	5460	5460	0
513	20240619	101800	48928380	5460	5460	5460	5460	0
514	20240619	101700	48928380	5460	5460	5460	5460	0
515	20240619	101600	48928380	5460	5460	5460	5460	97
516	20240619	101500	48398760	5460	5460	5460	5460	0
517	20240619	101400	48398760	5460	5460	5460	5460	0
518	20240619	101300	48398760	5460	5460	5460	5460	18
519	20240619	101200	48300480	5460	5460	5460	5460	982
520	20240619	101100	42938760	5450	5450	5450	5450	0
521	20240619	101000	42938760	5450	5450	5450	5450	0
522	20240619	100900	42938760	5450	5450	5450	5450	300
523	20240619	100800	41303760	5460	5460	5460	5460	0
524	20240619	100700	41303760	5460	5460	5460	5460	0
525	20240619	100600	41303760	5460	5460	5460	5460	1
526	20240619	100500	41298300	5450	5460	5460	5450	47
527	20240619	100400	41042130	5460	5460	5460	5460	0
528	20240619	100300	41042130	5460	5460	5460	5460	79
529	20240619	100200	40610790	5460	5460	5460	5460	1
530	20240619	100100	40605330	5460	5460	5460	5460	0
531	20240619	100000	40605330	5460	5460	5460	5460	180
532	20240619	095900	39622530	5460	5460	5460	5460	143
533	20240619	095800	38841750	5460	5460	5460	5460	0
534	20240619	095700	38841750	5460	5460	5460	5460	0
535	20240619	095600	38841750	5460	5460	5460	5460	1
536	20240619	095500	38836290	5440	5440	5440	5440	0
537	20240619	095400	38836290	5440	5440	5440	5440	148
538	20240619	095300	38031170	5440	5440	5440	5440	0
539	20240619	095200	38031170	5440	5440	5440	5440	0
540	20240619	095100	38031170	5440	5440	5440	5440	24
541	20240619	095000	37900610	5450	5440	5450	5440	5
542	20240619	094900	37873400	5460	5460	5460	5460	500
543	20240619	094800	35143400	5450	5450	5450	5450	77
544	20240619	094700	34723750	5460	5460	5460	5460	501
545	20240619	094600	31988290	5460	5460	5460	5460	0
546	20240619	094500	31988290	5460	5460	5460	5460	150
547	20240619	094400	31169290	5450	5450	5450	5450	0
548	20240619	094300	31169290	5450	5450	5450	5450	0
549	20240619	094200	31169290	5450	5450	5450	5450	34
550	20240619	094100	30983990	5450	5460	5460	5450	39
551	20240619	094000	30771270	5460	5460	5460	5460	0
552	20240619	093900	30771270	5460	5460	5460	5460	0
553	20240619	093800	30771270	5460	5460	5460	5460	83
554	20240619	093700	30318090	5450	5450	5450	5450	0
555	20240619	093600	30318090	5450	5450	5450	5450	0
556	20240619	093500	30318090	5450	5450	5450	5450	10
557	20240619	093400	30263590	5450	5450	5450	5450	0
558	20240619	093300	30263590	5450	5450	5450	5450	0
559	20240619	093200	30263590	5450	5450	5450	5450	0
560	20240619	093100	30263590	5450	5450	5450	5450	250
561	20240619	093000	28901090	5430	5430	5430	5430	0
562	20240619	092900	28901090	5430	5430	5430	5430	300
563	20240619	092800	27272090	5430	5430	5430	5430	8
564	20240619	092700	27228650	5450	5450	5450	5450	5
565	20240619	092600	27201400	5450	5450	5450	5450	0
566	20240619	092500	27201400	5450	5450	5450	5450	0
567	20240619	092400	27201400	5450	5450	5450	5450	10
568	20240619	092300	27146900	5450	5430	5450	5430	28
569	20240619	092200	26994440	5430	5430	5430	5430	398
570	20240619	092100	24833300	5430	5430	5430	5430	0
571	20240619	092000	24833300	5430	5430	5430	5430	0
572	20240619	091900	24833300	5430	5430	5430	5430	29
573	20240619	091800	24675830	5430	5440	5440	5430	1034
574	20240619	091700	19059040	5440	5450	5450	5440	500
575	20240619	091600	16338420	5460	5460	5460	5460	50
576	20240619	091500	16065420	5460	5460	5460	5460	0
577	20240619	091400	16065420	5460	5460	5460	5460	0
578	20240619	091300	16065420	5460	5460	5460	5460	0
579	20240619	091200	16065420	5460	5460	5460	5440	337
580	20240619	091100	14230810	5460	5460	5460	5460	373
581	20240619	091000	12194230	5470	5460	5470	5460	261
582	20240619	090900	10769070	5470	5470	5470	5470	0
583	20240619	090800	10769070	5470	5470	5470	5470	0
584	20240619	090700	10769070	5470	5450	5470	5450	201
585	20240619	090600	9673600	5480	5480	5480	5480	10
586	20240619	090500	9618800	5480	5480	5480	5480	10
587	20240619	090400	9564000	5450	5450	5450	5450	13
588	20240619	090300	9493150	5490	5500	5500	5460	829
589	20240619	090200	4959760	5490	5490	5490	5490	0
590	20240619	090100	4959760	5490	5490	5490	5490	91
591	20240619	090000	4460170	5500	5500	5500	5490	811