KissMeData/003000/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	183600	608021750	5660	5660	5660	5660	1016
3	20240614	183500	608021750	5660	5660	5660	5660	0
4	20240614	183400	608021750	5660	5660	5660	5660	0
5	20240614	183300	608021750	5660	5660	5660	5660	0
6	20240614	183200	608021750	5660	5660	5660	5660	0
7	20240614	183100	608021750	5660	5660	5660	5660	0
8	20240614	183000	608021750	5660	5660	5660	5660	0
9	20240614	182900	608021750	5660	5660	5660	5660	0
10	20240614	182800	608021750	5660	5660	5660	5660	0
11	20240614	182700	608021750	5660	5660	5660	5660	0
12	20240614	182600	608021750	5660	5660	5660	5660	0
13	20240614	182500	608021750	5660	5660	5660	5660	0
14	20240614	182400	608021750	5660	5660	5660	5660	0
15	20240614	182300	608021750	5660	5660	5660	5660	0
16	20240614	182200	608021750	5660	5660	5660	5660	0
17	20240614	182100	608021750	5660	5660	5660	5660	0
18	20240614	182000	608021750	5660	5660	5660	5660	0
19	20240614	181900	608021750	5660	5660	5660	5660	0
20	20240614	181800	608021750	5660	5660	5660	5660	0
21	20240614	181700	608021750	5660	5660	5660	5660	0
22	20240614	181600	608021750	5660	5660	5660	5660	0
23	20240614	181500	608021750	5660	5660	5660	5660	0
24	20240614	181400	608021750	5660	5660	5660	5660	0
25	20240614	181300	608021750	5660	5660	5660	5660	0
26	20240614	181200	608021750	5660	5660	5660	5660	0
27	20240614	181100	608021750	5660	5660	5660	5660	0
28	20240614	181000	608021750	5660	5660	5660	5660	0
29	20240614	180900	608021750	5660	5660	5660	5660	0
30	20240614	180800	608021750	5660	5660	5660	5660	0
31	20240614	180700	608021750	5660	5660	5660	5660	0
32	20240614	180600	608021750	5660	5660	5660	5660	1016
33	20240614	180500	608021750	5660	5660	5660	5660	0
34	20240614	180400	608021750	5660	5660	5660	5660	0
35	20240614	180300	608021750	5660	5660	5660	5660	0
36	20240614	180200	608021750	5660	5660	5660	5660	0
37	20240614	180100	608021750	5660	5660	5660	5660	0
38	20240614	180000	608021750	5660	5660	5660	5660	0
39	20240614	175900	608021750	5660	5660	5660	5660	0
40	20240614	175800	608021750	5660	5660	5660	5660	0
41	20240614	175700	608021750	5660	5660	5660	5660	0
42	20240614	175600	608021750	5660	5660	5660	5660	0
43	20240614	175500	608021750	5660	5660	5660	5660	0
44	20240614	175400	608021750	5660	5660	5660	5660	0
45	20240614	175300	608021750	5660	5660	5660	5660	0
46	20240614	175200	608021750	5660	5660	5660	5660	0
47	20240614	175100	608021750	5660	5660	5660	5660	0
48	20240614	175000	608021750	5660	5660	5660	5660	0
49	20240614	174900	608021750	5660	5660	5660	5660	0
50	20240614	174800	608021750	5660	5660	5660	5660	0
51	20240614	174700	608021750	5660	5660	5660	5660	0
52	20240614	174600	608021750	5660	5660	5660	5660	0
53	20240614	174500	608021750	5660	5660	5660	5660	0
54	20240614	174400	608021750	5660	5660	5660	5660	0
55	20240614	174300	608021750	5660	5660	5660	5660	0
56	20240614	174200	608021750	5660	5660	5660	5660	0
57	20240614	174100	608021750	5660	5660	5660	5660	0
58	20240614	174000	608021750	5660	5660	5660	5660	0
59	20240614	173900	608021750	5660	5660	5660	5660	0
60	20240614	173800	608021750	5660	5660	5660	5660	0
61	20240614	173700	608021750	5660	5660	5660	5660	0
62	20240614	173600	608021750	5660	5660	5660	5660	1016
63	20240614	173500	608021750	5660	5660	5660	5660	0
64	20240614	173400	608021750	5660	5660	5660	5660	0
65	20240614	173300	608021750	5660	5660	5660	5660	0
66	20240614	173200	608021750	5660	5660	5660	5660	0
67	20240614	173100	608021750	5660	5660	5660	5660	0
68	20240614	173000	608021750	5660	5660	5660	5660	0
69	20240614	172900	608021750	5660	5660	5660	5660	0
70	20240614	172800	608021750	5660	5660	5660	5660	0
71	20240614	172700	608021750	5660	5660	5660	5660	0
72	20240614	172600	608021750	5660	5660	5660	5660	0
73	20240614	172500	608021750	5660	5660	5660	5660	0
74	20240614	172400	608021750	5660	5660	5660	5660	0
75	20240614	172300	608021750	5660	5660	5660	5660	0
76	20240614	172200	608021750	5660	5660	5660	5660	0
77	20240614	172100	608021750	5660	5660	5660	5660	0
78	20240614	172000	608021750	5660	5660	5660	5660	0
79	20240614	171900	608021750	5660	5660	5660	5660	0
80	20240614	171800	608021750	5660	5660	5660	5660	0
81	20240614	171700	608021750	5660	5660	5660	5660	0
82	20240614	171600	608021750	5660	5660	5660	5660	0
83	20240614	171500	608021750	5660	5660	5660	5660	0
84	20240614	171400	608021750	5660	5660	5660	5660	0
85	20240614	171300	608021750	5660	5660	5660	5660	0
86	20240614	171200	608021750	5660	5660	5660	5660	0
87	20240614	171100	608021750	5660	5660	5660	5660	0
88	20240614	171000	608021750	5660	5660	5660	5660	0
89	20240614	170900	608021750	5660	5660	5660	5660	0
90	20240614	170800	608021750	5660	5660	5660	5660	0
91	20240614	170700	608021750	5660	5660	5660	5660	0
92	20240614	170600	608021750	5660	5660	5660	5660	1016
93	20240614	170500	608021750	5660	5660	5660	5660	0
94	20240614	170400	608021750	5660	5660	5660	5660	0
95	20240614	170300	608021750	5660	5660	5660	5660	0
96	20240614	170200	608021750	5660	5660	5660	5660	0
97	20240614	170100	608021750	5660	5660	5660	5660	0
98	20240614	170000	608021750	5660	5660	5660	5660	0
99	20240614	165900	608021750	5660	5660	5660	5660	0
100	20240614	165800	608021750	5660	5660	5660	5660	0
101	20240614	165700	608021750	5660	5660	5660	5660	0
102	20240614	165600	608021750	5660	5660	5660	5660	0
103	20240614	165500	608021750	5660	5660	5660	5660	0
104	20240614	165400	608021750	5660	5660	5660	5660	0
105	20240614	165300	608021750	5660	5660	5660	5660	0
106	20240614	165200	608021750	5660	5660	5660	5660	0
107	20240614	165100	608021750	5660	5660	5660	5660	0
108	20240614	165000	608021750	5660	5660	5660	5660	0
109	20240614	164900	608021750	5660	5660	5660	5660	0
110	20240614	164800	608021750	5660	5660	5660	5660	0
111	20240614	164700	608021750	5660	5660	5660	5660	0
112	20240614	164600	608021750	5660	5660	5660	5660	0
113	20240614	164500	608021750	5660	5660	5660	5660	0
114	20240614	164400	608021750	5660	5660	5660	5660	0
115	20240614	164300	608021750	5660	5660	5660	5660	0
116	20240614	164200	608021750	5660	5660	5660	5660	0
117	20240614	164100	608021750	5660	5660	5660	5660	0
118	20240614	164000	608021750	5660	5660	5660	5660	0
119	20240614	163900	608021750	5660	5660	5660	5660	0
120	20240614	163800	608021750	5660	5660	5660	5660	0
121	20240614	163700	608021750	5660	5660	5660	5660	0
122	20240614	163600	608021750	5660	5660	5660	5660	1016
123	20240614	163500	608021750	5660	5660	5660	5660	0
124	20240614	163400	608021750	5660	5660	5660	5660	0
125	20240614	163300	608021750	5660	5660	5660	5660	0
126	20240614	163200	608021750	5660	5660	5660	5660	0
127	20240614	163100	608021750	5660	5660	5660	5660	0
128	20240614	163000	608021750	5660	5660	5660	5660	0
129	20240614	162900	608021750	5660	5660	5660	5660	0
130	20240614	162800	608021750	5660	5660	5660	5660	0
131	20240614	162700	608021750	5660	5660	5660	5660	0
132	20240614	162600	608021750	5660	5660	5660	5660	0
133	20240614	162500	608021750	5660	5660	5660	5660	0
134	20240614	162400	608021750	5660	5660	5660	5660	0
135	20240614	162300	608021750	5660	5660	5660	5660	0
136	20240614	162200	608021750	5660	5660	5660	5660	0
137	20240614	162100	608021750	5660	5660	5660	5660	0
138	20240614	162000	608021750	5660	5660	5660	5660	0
139	20240614	161900	608021750	5660	5660	5660	5660	0
140	20240614	161800	608021750	5660	5660	5660	5660	0
141	20240614	161700	608021750	5660	5660	5660	5660	0
142	20240614	161600	608021750	5660	5660	5660	5660	0
143	20240614	161500	608021750	5660	5660	5660	5660	0
144	20240614	161400	608021750	5660	5660	5660	5660	0
145	20240614	161300	608021750	5660	5660	5660	5660	0
146	20240614	161200	608021750	5660	5660	5660	5660	0
147	20240614	161100	608021750	5660	5660	5660	5660	0
148	20240614	161000	608021750	5660	5660	5660	5660	0
149	20240614	160900	608021750	5660	5660	5660	5660	0
150	20240614	160800	608021750	5660	5660	5660	5660	0
151	20240614	160700	608021750	5660	5660	5660	5660	0
152	20240614	160600	608021750	5660	5660	5660	5660	1016
153	20240614	160500	608021750	5660	5660	5660	5660	0
154	20240614	160400	608021750	5660	5660	5660	5660	0
155	20240614	160300	608021750	5660	5660	5660	5660	0
156	20240614	160200	608021750	5660	5660	5660	5660	0
157	20240614	160100	608021750	5660	5660	5660	5660	0
158	20240614	160000	608021750	5660	5660	5660	5660	0
159	20240614	155900	608021750	5660	5660	5660	5660	0
160	20240614	155800	608021750	5660	5660	5660	5660	0
161	20240614	155700	608021750	5660	5660	5660	5660	0
162	20240614	155600	608021750	5660	5660	5660	5660	0
163	20240614	155500	608021750	5660	5660	5660	5660	0
164	20240614	155400	608021750	5660	5660	5660	5660	0
165	20240614	155300	608021750	5660	5660	5660	5660	0
166	20240614	155200	608021750	5660	5660	5660	5660	0
167	20240614	155100	608021750	5660	5660	5660	5660	0
168	20240614	155000	608021750	5660	5660	5660	5660	0
169	20240614	154900	608021750	5660	5660	5660	5660	0
170	20240614	154800	608021750	5660	5660	5660	5660	0
171	20240614	154700	608021750	5660	5660	5660	5660	0
172	20240614	154600	608021750	5660	5660	5660	5660	0
173	20240614	154500	608021750	5660	5660	5660	5660	0
174	20240614	154400	608021750	5660	5660	5660	5660	0
175	20240614	154300	608021750	5660	5660	5660	5660	0
176	20240614	154200	608021750	5660	5660	5660	5660	0
177	20240614	154100	608021750	5660	5660	5660	5660	0
178	20240614	154000	608021750	5660	5660	5660	5660	0
179	20240614	153900	608021750	5660	5660	5660	5660	0
180	20240614	153800	608021750	5660	5660	5660	5660	0
181	20240614	153700	608021750	5660	5660	5660	5660	0
182	20240614	153600	608021750	5660	5660	5660	5660	1016
183	20240614	153500	608021750	5660	5660	5660	5660	0
184	20240614	153400	608021750	5660	5660	5660	5660	0
185	20240614	153300	608021750	5660	5660	5660	5660	0
186	20240614	153200	608021750	5660	5660	5660	5660	0
187	20240614	153100	608021750	5660	5660	5660	5660	0
188	20240614	153000	608021750	5660	5660	5660	5660	1016
189	20240614	152900	602271190	5660	5660	5660	5660	0
190	20240614	152800	602271190	5660	5660	5660	5660	0
191	20240614	152700	602271190	5660	5660	5660	5660	0
192	20240614	152600	602271190	5660	5660	5660	5660	0
193	20240614	152500	602271190	5660	5660	5660	5660	0
194	20240614	152400	602271190	5660	5660	5660	5660	0
195	20240614	152300	602271190	5660	5660	5660	5660	0
196	20240614	152200	602271190	5660	5660	5660	5660	0
197	20240614	152100	602271190	5660	5660	5660	5660	0
198	20240614	152000	602271190	5660	5660	5660	5660	0
199	20240614	151900	602271190	5660	5660	5670	5660	35
200	20240614	151800	602072990	5670	5670	5670	5670	550
201	20240614	151700	598954490	5670	5670	5670	5670	1603
202	20240614	151600	589865480	5660	5670	5670	5660	113
203	20240614	151500	589224880	5660	5670	5670	5660	1100
204	20240614	151400	582988880	5660	5660	5660	5660	0
205	20240614	151300	582988880	5660	5660	5660	5660	334
206	20240614	151200	581098440	5670	5670	5670	5670	607
207	20240614	151100	577656750	5670	5670	5670	5660	216
208	20240614	151000	576432180	5660	5660	5660	5660	150
209	20240614	150900	575583180	5660	5660	5660	5660	206
210	20240614	150800	574417220	5660	5660	5660	5660	10
211	20240614	150700	574360620	5660	5650	5660	5650	18
212	20240614	150600	574258890	5660	5660	5660	5660	30
213	20240614	150500	574089090	5660	5660	5660	5660	11
214	20240614	150400	574026830	5660	5660	5660	5660	20
215	20240614	150300	573913630	5650	5650	5650	5650	0
216	20240614	150200	573913630	5650	5650	5650	5650	15
217	20240614	150100	573828880	5660	5650	5660	5650	105
218	20240614	150000	573235520	5660	5660	5660	5660	0
219	20240614	145900	573235520	5660	5660	5660	5660	13
220	20240614	145800	573161940	5660	5650	5660	5650	17
221	20240614	145700	573065870	5650	5650	5650	5650	0
222	20240614	145600	573065870	5650	5650	5650	5650	34
223	20240614	145500	572873770	5650	5650	5650	5650	0
224	20240614	145400	572873770	5650	5650	5650	5650	0
225	20240614	145300	572873770	5650	5660	5660	5650	19
226	20240614	145200	572766380	5650	5650	5650	5650	14
227	20240614	145100	572687280	5650	5660	5660	5650	38
228	20240614	145000	572472250	5660	5660	5660	5660	10
229	20240614	144900	572415650	5660	5660	5660	5660	20
230	20240614	144800	572302450	5650	5660	5660	5650	25
231	20240614	144700	572161100	5660	5660	5660	5660	176
232	20240614	144600	571164940	5650	5650	5650	5650	50
233	20240614	144500	570882440	5650	5660	5660	5650	35
234	20240614	144400	570684640	5660	5660	5660	5660	10
235	20240614	144300	570628040	5650	5650	5650	5650	15
236	20240614	144200	570543290	5660	5660	5660	5660	1
237	20240614	144100	570537630	5660	5660	5660	5660	1
238	20240614	144000	570531970	5650	5660	5660	5650	115
239	20240614	143900	569881570	5660	5660	5660	5660	0
240	20240614	143800	569881570	5660	5660	5660	5660	15
241	20240614	143700	569796670	5670	5670	5670	5670	210
242	20240614	143600	568605970	5670	5670	5670	5670	0
243	20240614	143500	568605970	5670	5670	5670	5670	1
244	20240614	143400	568600300	5670	5660	5670	5660	29
245	20240614	143300	568436150	5660	5660	5660	5660	0
246	20240614	143200	568436150	5660	5660	5660	5660	15
247	20240614	143100	568351250	5670	5670	5670	5670	0
248	20240614	143000	568351250	5670	5670	5670	5670	5
249	20240614	142900	568322900	5670	5670	5670	5670	0
250	20240614	142800	568322900	5670	5660	5670	5660	4
251	20240614	142700	568300250	5660	5660	5660	5660	1
252	20240614	142600	568294590	5670	5640	5670	5640	2125
253	20240614	142500	556309220	5650	5650	5650	5650	2882
254	20240614	142400	540025920	5660	5660	5660	5660	117
255	20240614	142300	539363700	5660	5660	5660	5660	561
256	20240614	142200	536188440	5660	5660	5660	5660	5
257	20240614	142100	536160140	5660	5660	5660	5660	1001
258	20240614	142000	530494480	5660	5660	5660	5660	0
259	20240614	141900	530494480	5660	5660	5660	5660	0
260	20240614	141800	530494480	5660	5660	5660	5660	0
261	20240614	141700	530494480	5660	5660	5660	5660	0
262	20240614	141600	530494480	5660	5650	5660	5650	120
263	20240614	141500	529815430	5650	5660	5660	5650	27
264	20240614	141400	529662870	5650	5650	5650	5650	0
265	20240614	141300	529662870	5650	5650	5650	5650	0
266	20240614	141200	529662870	5650	5650	5650	5650	187
267	20240614	141100	528606320	5660	5660	5660	5660	55
268	20240614	141000	528295020	5660	5650	5660	5650	136
269	20240614	140900	527525270	5650	5650	5650	5650	15
270	20240614	140800	527440520	5660	5660	5660	5660	3
271	20240614	140700	527423540	5650	5650	5650	5650	0
272	20240614	140600	527423540	5650	5650	5650	5650	0
273	20240614	140500	527423540	5650	5650	5650	5650	1134
274	20240614	140400	521016440	5650	5650	5650	5650	56
275	20240614	140300	520700040	5650	5650	5650	5650	16
276	20240614	140200	520609640	5660	5660	5660	5660	67
277	20240614	140100	520230420	5660	5660	5660	5660	4
278	20240614	140000	520207780	5660	5660	5660	5660	0
279	20240614	135900	520207780	5660	5660	5660	5660	100
280	20240614	135800	519641780	5660	5660	5660	5660	34
281	20240614	135700	519449340	5660	5660	5660	5660	12
282	20240614	135600	519381420	5650	5660	5660	5650	315
283	20240614	135500	517598670	5660	5650	5660	5650	27
284	20240614	135400	517446110	5660	5660	5660	5660	126
285	20240614	135300	516732950	5660	5660	5660	5660	23
286	20240614	135200	516602770	5660	5660	5660	5660	101
287	20240614	135100	516031110	5660	5660	5660	5660	6
288	20240614	135000	515997150	5660	5660	5660	5660	5
289	20240614	134900	515968850	5650	5660	5660	5650	16
290	20240614	134800	515878440	5660	5660	5660	5660	1
291	20240614	134700	515872780	5660	5660	5660	5660	464
292	20240614	134600	513246540	5660	5660	5660	5660	752
293	20240614	134500	508990220	5670	5670	5670	5670	0
294	20240614	134400	508990220	5670	5670	5670	5670	1
295	20240614	134300	508984550	5660	5660	5660	5660	15
296	20240614	134200	508899650	5670	5670	5670	5670	51
297	20240614	134100	508610480	5670	5670	5670	5670	1
298	20240614	134000	508604810	5670	5670	5670	5670	0
299	20240614	133900	508604810	5670	5670	5670	5670	1
300	20240614	133800	508599140	5670	5670	5670	5670	0
301	20240614	133700	508599140	5670	5650	5670	5650	27
302	20240614	133600	508446550	5650	5650	5650	5650	15
303	20240614	133500	508361800	5670	5670	5670	5670	0
304	20240614	133400	508361800	5670	5670	5670	5670	0
305	20240614	133300	508361800	5670	5670	5670	5670	0
306	20240614	133200	508361800	5670	5670	5670	5670	5
307	20240614	133100	508333450	5670	5650	5670	5650	241
308	20240614	133000	506971770	5650	5660	5660	5650	37
309	20240614	132900	506762500	5670	5670	5670	5670	0
310	20240614	132800	506762500	5670	5670	5670	5670	0
311	20240614	132700	506762500	5670	5670	5670	5670	2
312	20240614	132600	506751160	5660	5660	5660	5660	1
313	20240614	132500	506745500	5670	5670	5670	5670	12
314	20240614	132400	506677460	5650	5660	5660	5650	1092
315	20240614	132300	500507640	5650	5660	5660	5650	17031
316	20240614	132200	404269790	5660	5660	5660	5660	0
317	20240614	132100	404269790	5660	5660	5660	5660	24
318	20240614	132000	404133950	5660	5660	5670	5660	577
319	20240614	131900	400867930	5670	5670	5670	5670	0
320	20240614	131800	400867930	5670	5670	5670	5670	3
321	20240614	131700	400850920	5670	5670	5670	5670	0
322	20240614	131600	400850920	5670	5670	5670	5670	50
323	20240614	131500	400567420	5660	5660	5660	5660	46
324	20240614	131400	400307060	5660	5660	5660	5660	300
325	20240614	131300	398609060	5660	5660	5660	5660	67
326	20240614	131200	398229840	5660	5660	5670	5660	139
327	20240614	131100	397442210	5670	5670	5670	5670	1
328	20240614	131000	397436540	5660	5660	5660	5660	0
329	20240614	130900	397436540	5660	5660	5660	5660	0
330	20240614	130800	397436540	5660	5660	5660	5660	1
331	20240614	130700	397430880	5660	5660	5660	5660	165
332	20240614	130600	396496980	5660	5670	5670	5660	178
333	20240614	130500	395489470	5660	5660	5660	5660	0
334	20240614	130400	395489470	5660	5660	5660	5660	24
335	20240614	130300	395353630	5670	5670	5670	5670	0
336	20240614	130200	395353630	5670	5670	5670	5670	0
337	20240614	130100	395353630	5670	5670	5670	5670	0
338	20240614	130000	395353630	5670	5670	5670	5670	2
339	20240614	125900	395342290	5660	5660	5660	5660	115
340	20240614	125800	394691390	5660	5660	5660	5660	1015
341	20240614	125700	388946490	5660	5660	5660	5660	74
342	20240614	125600	388527650	5660	5660	5660	5660	280
343	20240614	125500	386942850	5660	5670	5670	5660	29
344	20240614	125400	386778660	5660	5660	5660	5660	17
345	20240614	125300	386682440	5660	5660	5660	5660	15
346	20240614	125200	386597540	5670	5670	5670	5670	99
347	20240614	125100	386036210	5660	5660	5660	5660	0
348	20240614	125000	386036210	5660	5660	5660	5660	0
349	20240614	124900	386036210	5660	5660	5660	5660	0
350	20240614	124800	386036210	5660	5660	5660	5660	0
351	20240614	124700	386036210	5660	5660	5660	5660	24
352	20240614	124600	385900370	5670	5670	5670	5670	0
353	20240614	124500	385900370	5670	5670	5670	5670	1
354	20240614	124400	385894700	5660	5670	5670	5660	29
355	20240614	124300	385730420	5670	5670	5670	5670	9
356	20240614	124200	385679390	5670	5670	5670	5670	10
357	20240614	124100	385622690	5660	5660	5660	5660	0
358	20240614	124000	385622690	5660	5660	5660	5660	70
359	20240614	123900	385226490	5660	5660	5660	5660	931
360	20240614	123800	379957030	5660	5660	5660	5660	0
361	20240614	123700	379957030	5660	5660	5660	5660	0
362	20240614	123600	379957030	5660	5660	5660	5660	18
363	20240614	123500	379855150	5660	5660	5660	5660	704
364	20240614	123400	375870510	5660	5660	5660	5660	361
365	20240614	123300	373827250	5660	5660	5660	5660	0
366	20240614	123200	373827250	5660	5660	5660	5660	51
367	20240614	123100	373538590	5650	5650	5650	5650	0
368	20240614	123000	373538590	5650	5660	5660	5650	200
369	20240614	122900	372407680	5660	5660	5660	5660	0
370	20240614	122800	372407680	5660	5660	5660	5660	110
371	20240614	122700	371785080	5660	5660	5660	5660	6
372	20240614	122600	371751120	5660	5660	5660	5660	100
373	20240614	122500	371185120	5660	5660	5660	5650	156
374	20240614	122400	370302170	5660	5650	5660	5650	49
375	20240614	122300	370025070	5650	5660	5660	5650	2155
376	20240614	122200	357827920	5660	5660	5660	5660	0
377	20240614	122100	357827920	5660	5660	5660	5660	3
378	20240614	122000	357810940	5660	5660	5660	5660	5
379	20240614	121900	357782640	5660	5660	5660	5660	3
380	20240614	121800	357765660	5650	5660	5660	5650	54
381	20240614	121700	357460540	5660	5660	5660	5660	0
382	20240614	121600	357460540	5660	5660	5660	5660	30
383	20240614	121500	357290740	5650	5660	5660	5650	79
384	20240614	121400	356843840	5660	5660	5660	5660	376
385	20240614	121300	354715680	5660	5660	5660	5660	1
386	20240614	121200	354710020	5660	5660	5660	5660	0
387	20240614	121100	354710020	5660	5660	5660	5660	0
388	20240614	121000	354710020	5660	5660	5660	5660	0
389	20240614	120900	354710020	5660	5670	5670	5660	25
390	20240614	120800	354568420	5670	5670	5670	5660	5
391	20240614	120700	354540090	5650	5660	5660	5650	524
392	20240614	120600	351574900	5670	5670	5670	5670	15
393	20240614	120500	351489850	5670	5670	5670	5670	15
394	20240614	120400	351404800	5670	5670	5670	5670	10
395	20240614	120300	351348100	5670	5670	5670	5670	1
396	20240614	120200	351342430	5660	5660	5660	5660	0
397	20240614	120100	351342430	5660	5660	5660	5660	0
398	20240614	120000	351342430	5660	5660	5660	5660	0
399	20240614	115900	351342430	5660	5670	5670	5660	16
400	20240614	115800	351251860	5670	5660	5670	5660	49
401	20240614	115700	350974270	5660	5660	5660	5660	0
402	20240614	115600	350974270	5660	5670	5670	5660	501
403	20240614	115500	348138600	5660	5660	5660	5660	1
404	20240614	115400	348132940	5670	5670	5670	5670	3
405	20240614	115300	348115930	5670	5670	5670	5670	0
406	20240614	115200	348115930	5670	5660	5670	5660	316
407	20240614	115100	346327360	5650	5650	5650	5650	0
408	20240614	115000	346327360	5650	5650	5650	5650	0
409	20240614	114900	346327360	5650	5670	5670	5650	27
410	20240614	114800	346174790	5650	5660	5660	5650	81
411	20240614	114700	345716830	5670	5670	5670	5670	15
412	20240614	114600	345631780	5670	5670	5670	5670	0
413	20240614	114500	345631780	5670	5670	5670	5670	0
414	20240614	114400	345631780	5670	5670	5670	5670	2
415	20240614	114300	345620440	5650	5660	5660	5650	817
416	20240614	114200	340996380	5670	5670	5670	5670	0
417	20240614	114100	340996380	5670	5670	5670	5670	2
418	20240614	114000	340985040	5660	5660	5660	5660	36
419	20240614	113900	340781280	5670	5670	5670	5670	11
420	20240614	113800	340718910	5670	5670	5670	5670	101
421	20240614	113700	340146240	5670	5660	5670	5660	804
422	20240614	113600	335595560	5660	5660	5660	5660	15
423	20240614	113500	335510660	5670	5670	5670	5670	0
424	20240614	113400	335510660	5670	5670	5670	5670	0
425	20240614	113300	335510660	5670	5670	5670	5670	0
426	20240614	113200	335510660	5670	5670	5670	5660	10
427	20240614	113100	335453980	5660	5660	5660	5660	86
428	20240614	113000	334967220	5670	5670	5670	5670	0
429	20240614	112900	334967220	5670	5670	5670	5670	5
430	20240614	112800	334938870	5650	5660	5660	5650	466
431	20240614	112700	332301470	5660	5660	5660	5660	0
432	20240614	112600	332301470	5660	5660	5660	5660	0
433	20240614	112500	332301470	5660	5660	5660	5660	214
434	20240614	112400	331090230	5660	5660	5660	5660	192
435	20240614	112300	330003510	5680	5680	5680	5680	1
436	20240614	112200	329997830	5660	5660	5660	5660	0
437	20240614	112100	329997830	5660	5660	5660	5660	47
438	20240614	112000	329731810	5660	5670	5670	5660	2800
439	20240614	111900	313874890	5680	5680	5680	5680	0
440	20240614	111800	313874890	5680	5680	5680	5680	0
441	20240614	111700	313874890	5680	5670	5680	5670	501
442	20240614	111600	311034210	5670	5670	5670	5670	0
443	20240614	111500	311034210	5670	5670	5670	5670	15
444	20240614	111400	310949160	5680	5680	5680	5680	200
445	20240614	111300	309813160	5680	5680	5680	5680	2
446	20240614	111200	309801800	5680	5680	5680	5680	0
447	20240614	111100	309801800	5680	5680	5680	5680	2
448	20240614	111000	309790440	5670	5670	5670	5670	150
449	20240614	110900	308939940	5680	5670	5680	5670	44
450	20240614	110800	308690450	5670	5670	5670	5670	0
451	20240614	110700	308690450	5670	5670	5670	5670	0
452	20240614	110600	308690450	5670	5670	5670	5670	101
453	20240614	110500	308117780	5670	5670	5670	5670	200
454	20240614	110400	306983780	5670	5670	5670	5670	36
455	20240614	110300	306779660	5660	5660	5660	5660	115
456	20240614	110200	306128760	5670	5670	5670	5670	10
457	20240614	110100	306072060	5670	5660	5670	5660	85
458	20240614	110000	305590910	5660	5670	5670	5660	1144
459	20240614	105900	299105870	5660	5670	5670	5660	351
460	20240614	105800	297119200	5660	5660	5660	5660	0
461	20240614	105700	297119200	5660	5660	5660	5660	0
462	20240614	105600	297119200	5660	5660	5660	5660	500
463	20240614	105500	294289200	5660	5660	5660	5660	192
464	20240614	105400	293202480	5660	5660	5660	5660	150
465	20240614	105300	292353480	5660	5660	5660	5660	450
466	20240614	105200	289806480	5660	5660	5660	5660	420
467	20240614	105100	287429280	5660	5660	5660	5660	0
468	20240614	105000	287429280	5660	5660	5660	5660	629
469	20240614	104900	283869140	5660	5660	5660	5660	0
470	20240614	104800	283869140	5660	5660	5660	5660	300
471	20240614	104700	282171140	5660	5660	5660	5660	0
472	20240614	104600	282171140	5660	5660	5660	5660	0
473	20240614	104500	282171140	5660	5660	5660	5660	15
474	20240614	104400	282086240	5670	5670	5670	5670	52
475	20240614	104300	281791400	5660	5670	5670	5660	30
476	20240614	104200	281621500	5670	5670	5670	5670	100
477	20240614	104100	281054500	5660	5660	5660	5660	33
478	20240614	104000	280867720	5660	5660	5670	5660	60
479	20240614	103900	280527720	5660	5660	5660	5660	188
480	20240614	103800	279463640	5660	5660	5660	5660	0
481	20240614	103700	279463640	5660	5660	5660	5660	0
482	20240614	103600	279463640	5660	5660	5660	5660	0
483	20240614	103500	279463640	5660	5660	5660	5660	0
484	20240614	103400	279463640	5660	5660	5660	5660	10
485	20240614	103300	279407040	5650	5650	5650	5650	0
486	20240614	103200	279407040	5650	5650	5650	5650	461
487	20240614	103100	276802390	5650	5660	5660	5650	230
488	20240614	103000	275502660	5660	5660	5660	5660	3
489	20240614	102900	275485680	5650	5650	5650	5650	1
490	20240614	102800	275480030	5640	5640	5640	5640	0
491	20240614	102700	275480030	5640	5650	5650	5640	4114
492	20240614	102600	252261350	5650	5650	5650	5650	200
493	20240614	102500	251131350	5650	5660	5660	5650	2199
494	20240614	102400	238685220	5670	5660	5670	5660	550
495	20240614	102300	235572120	5660	5670	5670	5660	1029
496	20240614	102200	229747790	5660	5660	5670	5660	873
497	20240614	102100	224803800	5660	5670	5670	5660	250
498	20240614	102000	223388300	5660	5660	5670	5660	60
499	20240614	101900	223048670	5660	5660	5660	5650	474
500	20240614	101800	220366130	5650	5660	5660	5650	156
501	20240614	101700	219484690	5660	5660	5660	5650	5270
502	20240614	101600	189707600	5660	5660	5660	5660	181
503	20240614	101500	188683140	5660	5660	5660	5660	2
504	20240614	101400	188671820	5650	5650	5650	5650	0
505	20240614	101300	188671820	5650	5650	5650	5650	3
506	20240614	101200	188654870	5650	5660	5660	5650	227
507	20240614	101100	187370210	5660	5660	5660	5660	43
508	20240614	101000	187126830	5660	5660	5660	5660	20
509	20240614	100900	187013630	5660	5660	5660	5660	129
510	20240614	100800	186283490	5660	5660	5660	5660	378
511	20240614	100700	184144010	5670	5670	5670	5670	1
512	20240614	100600	184138340	5670	5660	5670	5660	806
513	20240614	100500	179576370	5660	5660	5660	5660	2050
514	20240614	100400	167973370	5660	5660	5660	5660	0
515	20240614	100300	167973370	5660	5660	5660	5660	0
516	20240614	100200	167973370	5660	5660	5660	5660	16
517	20240614	100100	167882810	5660	5670	5670	5660	37
518	20240614	100000	167673170	5670	5670	5670	5670	0
519	20240614	095900	167673170	5670	5670	5670	5670	73
520	20240614	095800	167259260	5670	5670	5670	5670	54
521	20240614	095700	166953080	5680	5680	5680	5680	21
522	20240614	095600	166833800	5680	5670	5680	5670	110
523	20240614	095500	166210000	5680	5680	5680	5680	1
524	20240614	095400	166204320	5670	5670	5680	5670	46
525	20240614	095300	165943490	5670	5670	5670	5670	102
526	20240614	095200	165365150	5680	5680	5680	5680	2
527	20240614	095100	165353790	5680	5670	5680	5660	15
528	20240614	095000	165268640	5660	5660	5660	5660	15
529	20240614	094900	165183740	5650	5660	5660	5650	167
530	20240614	094800	164240060	5660	5660	5660	5660	52
531	20240614	094700	163945740	5660	5660	5660	5660	358
532	20240614	094600	161919460	5660	5660	5660	5660	32
533	20240614	094500	161738340	5670	5670	5670	5670	0
534	20240614	094400	161738340	5670	5670	5670	5660	261
535	20240614	094300	160258620	5670	5670	5670	5670	1
536	20240614	094200	160252950	5670	5670	5670	5670	1099
537	20240614	094100	154021620	5670	5670	5670	5670	15
538	20240614	094000	153936570	5680	5670	5680	5660	373
539	20240614	093900	151822650	5670	5670	5670	5670	590
540	20240614	093800	148477350	5670	5670	5670	5670	1
541	20240614	093700	148471680	5660	5660	5660	5660	13
542	20240614	093600	148398100	5660	5660	5660	5660	157
543	20240614	093500	147509480	5650	5650	5650	5650	15
544	20240614	093400	147424730	5660	5670	5670	5660	326
545	20240614	093300	145579500	5670	5660	5670	5660	25
546	20240614	093200	145437950	5670	5660	5670	5660	16
547	20240614	093100	145347380	5660	5660	5660	5660	145
548	20240614	093000	144526680	5660	5650	5660	5650	161
549	20240614	092900	143617020	5660	5670	5670	5660	1317
550	20240614	092800	136162280	5670	5670	5670	5670	5
551	20240614	092700	136133930	5680	5660	5680	5660	4
552	20240614	092600	136111270	5660	5670	5670	5660	219
553	20240614	092500	134871700	5670	5670	5670	5670	9
554	20240614	092400	134820670	5670	5670	5670	5670	219
555	20240614	092300	133578940	5670	5670	5670	5670	3
556	20240614	092200	133561930	5660	5660	5660	5660	0
557	20240614	092100	133561930	5660	5660	5660	5660	110
558	20240614	092000	132939330	5660	5660	5660	5660	659
559	20240614	091900	129209390	5660	5670	5670	5660	629
560	20240614	091800	125649070	5670	5670	5670	5670	3
561	20240614	091700	125632060	5660	5650	5660	5650	366
562	20240614	091600	123562510	5650	5670	5670	5650	398
563	20240614	091500	121313770	5650	5660	5670	5650	4176
564	20240614	091400	97713520	5660	5670	5670	5660	1981
565	20240614	091300	86481500	5670	5670	5670	5670	140
566	20240614	091200	85687700	5670	5660	5670	5660	2158
567	20240614	091100	73473100	5660	5670	5670	5650	840
568	20240614	091000	68715400	5670	5690	5690	5650	1892
569	20240614	090900	57999680	5690	5690	5690	5680	701
570	20240614	090800	54015580	5690	5690	5690	5690	202
571	20240614	090700	52866200	5690	5700	5700	5690	882
572	20240614	090600	47847600	5700	5700	5700	5700	29
573	20240614	090500	47682300	5700	5710	5720	5700	3962
574	20240614	090400	25094490	5710	5710	5710	5710	224
575	20240614	090300	23815450	5730	5720	5730	5710	2014
576	20240614	090200	12315160	5720	5720	5720	5720	0
577	20240614	090100	12315160	5720	5720	5720	5720	1614
578	20240614	090000	3083080	5720	5720	5720	5720	39