KissMeData/065130/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	194400	154771100	5770	5770	5770	5770	489
3	20240607	194300	154771100	5770	5770	5770	5770	0
4	20240607	194200	154771100	5770	5770	5770	5770	0
5	20240607	194100	154771100	5770	5770	5770	5770	0
6	20240607	194000	154771100	5770	5770	5770	5770	0
7	20240607	193900	154771100	5770	5770	5770	5770	0
8	20240607	193800	154771100	5770	5770	5770	5770	0
9	20240607	193700	154771100	5770	5770	5770	5770	0
10	20240607	193600	154771100	5770	5770	5770	5770	0
11	20240607	193500	154771100	5770	5770	5770	5770	0
12	20240607	193400	154771100	5770	5770	5770	5770	0
13	20240607	193300	154771100	5770	5770	5770	5770	0
14	20240607	193200	154771100	5770	5770	5770	5770	0
15	20240607	193100	154771100	5770	5770	5770	5770	0
16	20240607	193000	154771100	5770	5770	5770	5770	0
17	20240607	192900	154771100	5770	5770	5770	5770	0
18	20240607	192800	154771100	5770	5770	5770	5770	0
19	20240607	192700	154771100	5770	5770	5770	5770	0
20	20240607	192600	154771100	5770	5770	5770	5770	0
21	20240607	192500	154771100	5770	5770	5770	5770	0
22	20240607	192400	154771100	5770	5770	5770	5770	0
23	20240607	192300	154771100	5770	5770	5770	5770	0
24	20240607	192200	154771100	5770	5770	5770	5770	0
25	20240607	192100	154771100	5770	5770	5770	5770	0
26	20240607	192000	154771100	5770	5770	5770	5770	0
27	20240607	191900	154771100	5770	5770	5770	5770	0
28	20240607	191800	154771100	5770	5770	5770	5770	0
29	20240607	191700	154771100	5770	5770	5770	5770	0
30	20240607	191600	154771100	5770	5770	5770	5770	0
31	20240607	191500	154771100	5770	5770	5770	5770	0
32	20240607	191400	154771100	5770	5770	5770	5770	489
33	20240607	191300	154771100	5770	5770	5770	5770	0
34	20240607	191200	154771100	5770	5770	5770	5770	0
35	20240607	191100	154771100	5770	5770	5770	5770	0
36	20240607	191000	154771100	5770	5770	5770	5770	0
37	20240607	190900	154771100	5770	5770	5770	5770	0
38	20240607	190800	154771100	5770	5770	5770	5770	0
39	20240607	190700	154771100	5770	5770	5770	5770	0
40	20240607	190600	154771100	5770	5770	5770	5770	0
41	20240607	190500	154771100	5770	5770	5770	5770	0
42	20240607	190400	154771100	5770	5770	5770	5770	0
43	20240607	190300	154771100	5770	5770	5770	5770	0
44	20240607	190200	154771100	5770	5770	5770	5770	0
45	20240607	190100	154771100	5770	5770	5770	5770	0
46	20240607	190000	154771100	5770	5770	5770	5770	0
47	20240607	185900	154771100	5770	5770	5770	5770	0
48	20240607	185800	154771100	5770	5770	5770	5770	0
49	20240607	185700	154771100	5770	5770	5770	5770	0
50	20240607	185600	154771100	5770	5770	5770	5770	0
51	20240607	185500	154771100	5770	5770	5770	5770	0
52	20240607	185400	154771100	5770	5770	5770	5770	0
53	20240607	185300	154771100	5770	5770	5770	5770	0
54	20240607	185200	154771100	5770	5770	5770	5770	0
55	20240607	185100	154771100	5770	5770	5770	5770	0
56	20240607	185000	154771100	5770	5770	5770	5770	0
57	20240607	184900	154771100	5770	5770	5770	5770	0
58	20240607	184800	154771100	5770	5770	5770	5770	0
59	20240607	184700	154771100	5770	5770	5770	5770	0
60	20240607	184600	154771100	5770	5770	5770	5770	0
61	20240607	184500	154771100	5770	5770	5770	5770	0
62	20240607	184400	154771100	5770	5770	5770	5770	489
63	20240607	184300	154771100	5770	5770	5770	5770	0
64	20240607	184200	154771100	5770	5770	5770	5770	0
65	20240607	184100	154771100	5770	5770	5770	5770	0
66	20240607	184000	154771100	5770	5770	5770	5770	0
67	20240607	183900	154771100	5770	5770	5770	5770	0
68	20240607	183800	154771100	5770	5770	5770	5770	0
69	20240607	183700	154771100	5770	5770	5770	5770	0
70	20240607	183600	154771100	5770	5770	5770	5770	0
71	20240607	183500	154771100	5770	5770	5770	5770	0
72	20240607	183400	154771100	5770	5770	5770	5770	0
73	20240607	183300	154771100	5770	5770	5770	5770	0
74	20240607	183200	154771100	5770	5770	5770	5770	0
75	20240607	183100	154771100	5770	5770	5770	5770	0
76	20240607	183000	154771100	5770	5770	5770	5770	0
77	20240607	182900	154771100	5770	5770	5770	5770	0
78	20240607	182800	154771100	5770	5770	5770	5770	0
79	20240607	182700	154771100	5770	5770	5770	5770	0
80	20240607	182600	154771100	5770	5770	5770	5770	0
81	20240607	182500	154771100	5770	5770	5770	5770	0
82	20240607	182400	154771100	5770	5770	5770	5770	0
83	20240607	182300	154771100	5770	5770	5770	5770	0
84	20240607	182200	154771100	5770	5770	5770	5770	0
85	20240607	182100	154771100	5770	5770	5770	5770	0
86	20240607	182000	154771100	5770	5770	5770	5770	0
87	20240607	181900	154771100	5770	5770	5770	5770	0
88	20240607	181800	154771100	5770	5770	5770	5770	0
89	20240607	181700	154771100	5770	5770	5770	5770	0
90	20240607	181600	154771100	5770	5770	5770	5770	0
91	20240607	181500	154771100	5770	5770	5770	5770	0
92	20240607	181400	154771100	5770	5770	5770	5770	489
93	20240607	181300	154771100	5770	5770	5770	5770	0
94	20240607	181200	154771100	5770	5770	5770	5770	0
95	20240607	181100	154771100	5770	5770	5770	5770	0
96	20240607	181000	154771100	5770	5770	5770	5770	0
97	20240607	180900	154771100	5770	5770	5770	5770	0
98	20240607	180800	154771100	5770	5770	5770	5770	0
99	20240607	180700	154771100	5770	5770	5770	5770	0
100	20240607	180600	154771100	5770	5770	5770	5770	0
101	20240607	180500	154771100	5770	5770	5770	5770	0
102	20240607	180400	154771100	5770	5770	5770	5770	0
103	20240607	180300	154771100	5770	5770	5770	5770	0
104	20240607	180200	154771100	5770	5770	5770	5770	0
105	20240607	180100	154771100	5770	5770	5770	5770	0
106	20240607	180000	154771100	5770	5770	5770	5770	0
107	20240607	175900	154771100	5770	5770	5770	5770	0
108	20240607	175800	154771100	5770	5770	5770	5770	0
109	20240607	175700	154771100	5770	5770	5770	5770	0
110	20240607	175600	154771100	5770	5770	5770	5770	0
111	20240607	175500	154771100	5770	5770	5770	5770	0
112	20240607	175400	154771100	5770	5770	5770	5770	0
113	20240607	175300	154771100	5770	5770	5770	5770	0
114	20240607	175200	154771100	5770	5770	5770	5770	0
115	20240607	175100	154771100	5770	5770	5770	5770	0
116	20240607	175000	154771100	5770	5770	5770	5770	0
117	20240607	174900	154771100	5770	5770	5770	5770	0
118	20240607	174800	154771100	5770	5770	5770	5770	0
119	20240607	174700	154771100	5770	5770	5770	5770	0
120	20240607	174600	154771100	5770	5770	5770	5770	0
121	20240607	174500	154771100	5770	5770	5770	5770	0
122	20240607	174400	154771100	5770	5770	5770	5770	489
123	20240607	174300	154771100	5770	5770	5770	5770	0
124	20240607	174200	154771100	5770	5770	5770	5770	0
125	20240607	174100	154771100	5770	5770	5770	5770	0
126	20240607	174000	154771100	5770	5770	5770	5770	0
127	20240607	173900	154771100	5770	5770	5770	5770	0
128	20240607	173800	154771100	5770	5770	5770	5770	0
129	20240607	173700	154771100	5770	5770	5770	5770	0
130	20240607	173600	154771100	5770	5770	5770	5770	0
131	20240607	173500	154771100	5770	5770	5770	5770	0
132	20240607	173400	154771100	5770	5770	5770	5770	0
133	20240607	173300	154771100	5770	5770	5770	5770	0
134	20240607	173200	154771100	5770	5770	5770	5770	0
135	20240607	173100	154771100	5770	5770	5770	5770	0
136	20240607	173000	154771100	5770	5770	5770	5770	0
137	20240607	172900	154771100	5770	5770	5770	5770	0
138	20240607	172800	154771100	5770	5770	5770	5770	0
139	20240607	172700	154771100	5770	5770	5770	5770	0
140	20240607	172600	154771100	5770	5770	5770	5770	0
141	20240607	172500	154771100	5770	5770	5770	5770	0
142	20240607	172400	154771100	5770	5770	5770	5770	0
143	20240607	172300	154771100	5770	5770	5770	5770	0
144	20240607	172200	154771100	5770	5770	5770	5770	0
145	20240607	172100	154771100	5770	5770	5770	5770	0
146	20240607	172000	154771100	5770	5770	5770	5770	0
147	20240607	171900	154771100	5770	5770	5770	5770	0
148	20240607	171800	154771100	5770	5770	5770	5770	0
149	20240607	171700	154771100	5770	5770	5770	5770	0
150	20240607	171600	154771100	5770	5770	5770	5770	0
151	20240607	171500	154771100	5770	5770	5770	5770	0
152	20240607	171400	154771100	5770	5770	5770	5770	489
153	20240607	171300	154771100	5770	5770	5770	5770	0
154	20240607	171200	154771100	5770	5770	5770	5770	0
155	20240607	171100	154771100	5770	5770	5770	5770	0
156	20240607	171000	154771100	5770	5770	5770	5770	0
157	20240607	170900	154771100	5770	5770	5770	5770	0
158	20240607	170800	154771100	5770	5770	5770	5770	0
159	20240607	170700	154771100	5770	5770	5770	5770	0
160	20240607	170600	154771100	5770	5770	5770	5770	0
161	20240607	170500	154771100	5770	5770	5770	5770	0
162	20240607	170400	154771100	5770	5770	5770	5770	0
163	20240607	170300	154771100	5770	5770	5770	5770	0
164	20240607	170200	154771100	5770	5770	5770	5770	0
165	20240607	170100	154771100	5770	5770	5770	5770	0
166	20240607	170000	154771100	5770	5770	5770	5770	0
167	20240607	165900	154771100	5770	5770	5770	5770	0
168	20240607	165800	154771100	5770	5770	5770	5770	0
169	20240607	165700	154771100	5770	5770	5770	5770	0
170	20240607	165600	154771100	5770	5770	5770	5770	0
171	20240607	165500	154771100	5770	5770	5770	5770	0
172	20240607	165400	154771100	5770	5770	5770	5770	0
173	20240607	165300	154771100	5770	5770	5770	5770	0
174	20240607	165200	154771100	5770	5770	5770	5770	0
175	20240607	165100	154771100	5770	5770	5770	5770	0
176	20240607	165000	154771100	5770	5770	5770	5770	0
177	20240607	164900	154771100	5770	5770	5770	5770	0
178	20240607	164800	154771100	5770	5770	5770	5770	0
179	20240607	164700	154771100	5770	5770	5770	5770	0
180	20240607	164600	154771100	5770	5770	5770	5770	0
181	20240607	164500	154771100	5770	5770	5770	5770	0
182	20240607	164400	154771100	5770	5770	5770	5770	489
183	20240607	164300	154771100	5770	5770	5770	5770	0
184	20240607	164200	154771100	5770	5770	5770	5770	0
185	20240607	164100	154771100	5770	5770	5770	5770	0
186	20240607	164000	154771100	5770	5770	5770	5770	0
187	20240607	163900	154771100	5770	5770	5770	5770	0
188	20240607	163800	154771100	5770	5770	5770	5770	0
189	20240607	163700	154771100	5770	5770	5770	5770	0
190	20240607	163600	154771100	5770	5770	5770	5770	0
191	20240607	163500	154771100	5770	5770	5770	5770	0
192	20240607	163400	154771100	5770	5770	5770	5770	0
193	20240607	163300	154771100	5770	5770	5770	5770	0
194	20240607	163200	154771100	5770	5770	5770	5770	0
195	20240607	163100	154771100	5770	5770	5770	5770	0
196	20240607	163000	154771100	5770	5770	5770	5770	0
197	20240607	162900	154771100	5770	5770	5770	5770	0
198	20240607	162800	154771100	5770	5770	5770	5770	0
199	20240607	162700	154771100	5770	5770	5770	5770	0
200	20240607	162600	154771100	5770	5770	5770	5770	0
201	20240607	162500	154771100	5770	5770	5770	5770	0
202	20240607	162400	154771100	5770	5770	5770	5770	0
203	20240607	162300	154771100	5770	5770	5770	5770	0
204	20240607	162200	154771100	5770	5770	5770	5770	0
205	20240607	162100	154771100	5770	5770	5770	5770	0
206	20240607	162000	154771100	5770	5770	5770	5770	0
207	20240607	161900	154771100	5770	5770	5770	5770	0
208	20240607	161800	154771100	5770	5770	5770	5770	0
209	20240607	161700	154771100	5770	5770	5770	5770	0
210	20240607	161600	154771100	5770	5770	5770	5770	0
211	20240607	161500	154771100	5770	5770	5770	5770	0
212	20240607	161400	154771100	5770	5770	5770	5770	489
213	20240607	161300	154771100	5770	5770	5770	5770	0
214	20240607	161200	154771100	5770	5770	5770	5770	0
215	20240607	161100	154771100	5770	5770	5770	5770	0
216	20240607	161000	154771100	5770	5770	5770	5770	0
217	20240607	160900	154771100	5770	5770	5770	5770	0
218	20240607	160800	154771100	5770	5770	5770	5770	0
219	20240607	160700	154771100	5770	5770	5770	5770	0
220	20240607	160600	154771100	5770	5770	5770	5770	0
221	20240607	160500	154771100	5770	5770	5770	5770	0
222	20240607	160400	154771100	5770	5770	5770	5770	0
223	20240607	160300	154771100	5770	5770	5770	5770	0
224	20240607	160200	154771100	5770	5770	5770	5770	0
225	20240607	160100	154771100	5770	5770	5770	5770	0
226	20240607	160000	154771100	5770	5770	5770	5770	0
227	20240607	155900	154771100	5770	5770	5770	5770	0
228	20240607	155800	154771100	5770	5770	5770	5770	0
229	20240607	155700	154771100	5770	5770	5770	5770	0
230	20240607	155600	154771100	5770	5770	5770	5770	0
231	20240607	155500	154771100	5770	5770	5770	5770	0
232	20240607	155400	154771100	5770	5770	5770	5770	0
233	20240607	155300	154771100	5770	5770	5770	5770	0
234	20240607	155200	154771100	5770	5770	5770	5770	0
235	20240607	155100	154771100	5770	5770	5770	5770	0
236	20240607	155000	154771100	5770	5770	5770	5770	0
237	20240607	154900	154771100	5770	5770	5770	5770	0
238	20240607	154800	154771100	5770	5770	5770	5770	0
239	20240607	154700	154771100	5770	5770	5770	5770	0
240	20240607	154600	154771100	5770	5770	5770	5770	0
241	20240607	154500	154771100	5770	5770	5770	5770	0
242	20240607	154400	154771100	5770	5770	5770	5770	489
243	20240607	154300	154771100	5770	5770	5770	5770	0
244	20240607	154200	154771100	5770	5770	5770	5770	0
245	20240607	154100	154771100	5770	5770	5770	5770	0
246	20240607	154000	154771100	5770	5770	5770	5770	0
247	20240607	153900	154771100	5770	5770	5770	5770	0
248	20240607	153800	154771100	5770	5770	5770	5770	0
249	20240607	153700	154771100	5770	5770	5770	5770	0
250	20240607	153600	154771100	5770	5770	5770	5770	0
251	20240607	153500	154771100	5770	5770	5770	5770	0
252	20240607	153400	154771100	5770	5770	5770	5770	0
253	20240607	153300	154771100	5770	5770	5770	5770	0
254	20240607	153200	154771100	5770	5770	5770	5770	0
255	20240607	153100	154771100	5770	5770	5770	5770	0
256	20240607	153000	154771100	5770	5770	5770	5770	489
257	20240607	152900	151949570	5770	5770	5770	5770	0
258	20240607	152800	151949570	5770	5770	5770	5770	0
259	20240607	152700	151949570	5770	5770	5770	5770	0
260	20240607	152600	151949570	5770	5770	5770	5770	0
261	20240607	152500	151949570	5770	5770	5770	5770	0
262	20240607	152400	151949570	5770	5770	5770	5770	0
263	20240607	152300	151949570	5770	5770	5770	5770	0
264	20240607	152200	151949570	5770	5770	5770	5770	0
265	20240607	152100	151949570	5770	5770	5770	5770	0
266	20240607	152000	151949570	5770	5770	5770	5770	0
267	20240607	151900	151949570	5770	5780	5780	5770	26
268	20240607	151800	151799360	5780	5780	5780	5780	19
269	20240607	151700	151689540	5780	5780	5780	5780	6
270	20240607	151600	151654860	5770	5770	5770	5770	2
271	20240607	151500	151643320	5770	5780	5780	5770	301
272	20240607	151400	149903550	5770	5770	5770	5770	0
273	20240607	151300	149903550	5770	5770	5770	5770	10
274	20240607	151200	149845850	5770	5770	5770	5770	194
275	20240607	151100	148726470	5780	5770	5780	5770	124
276	20240607	151000	148010980	5770	5770	5770	5770	36
277	20240607	150900	147803260	5790	5790	5790	5790	31
278	20240607	150800	147623770	5770	5770	5770	5770	1
279	20240607	150700	147618000	5780	5770	5780	5770	832
280	20240607	150600	142817000	5770	5770	5770	5770	16
281	20240607	150500	142724680	5770	5770	5770	5760	30
282	20240607	150400	142551590	5770	5770	5770	5770	100
283	20240607	150300	141974590	5760	5770	5770	5760	60
284	20240607	150200	141628400	5760	5760	5760	5760	17
285	20240607	150100	141530480	5760	5760	5760	5760	1
286	20240607	150000	141524720	5770	5770	5770	5770	1
287	20240607	145900	141518950	5760	5760	5760	5760	0
288	20240607	145800	141518950	5760	5760	5760	5760	105
289	20240607	145700	140914150	5760	5760	5760	5760	0
290	20240607	145600	140914150	5760	5760	5760	5760	0
291	20240607	145500	140914150	5760	5760	5760	5760	0
292	20240607	145400	140914150	5760	5760	5760	5760	105
293	20240607	145300	140309350	5760	5760	5760	5760	0
294	20240607	145200	140309350	5760	5770	5770	5760	136
295	20240607	145100	139525810	5760	5760	5760	5760	25
296	20240607	145000	139381810	5760	5760	5760	5760	0
297	20240607	144900	139381810	5760	5760	5760	5760	10
298	20240607	144800	139324210	5760	5760	5760	5760	0
299	20240607	144700	139324210	5760	5760	5760	5760	85
300	20240607	144600	138834610	5760	5760	5760	5760	20
301	20240607	144500	138719410	5760	5760	5760	5760	20
302	20240607	144400	138604210	5760	5750	5760	5750	475
303	20240607	144300	135871260	5760	5760	5760	5760	0
304	20240607	144200	135871260	5760	5760	5760	5760	65
305	20240607	144100	135496860	5760	5760	5760	5760	58
306	20240607	144000	135162780	5750	5750	5750	5750	18
307	20240607	143900	135059280	5750	5750	5750	5750	0
308	20240607	143800	135059280	5750	5750	5750	5750	0
309	20240607	143700	135059280	5750	5750	5750	5750	0
310	20240607	143600	135059280	5750	5750	5750	5750	23
311	20240607	143500	134927030	5750	5750	5750	5750	0
312	20240607	143400	134927030	5750	5750	5750	5750	36
313	20240607	143300	134720030	5760	5760	5760	5760	0
314	20240607	143200	134720030	5760	5760	5760	5760	0
315	20240607	143100	134720030	5760	5760	5760	5760	0
316	20240607	143000	134720030	5760	5760	5760	5760	0
317	20240607	142900	134720030	5760	5760	5760	5760	87
318	20240607	142800	134218910	5770	5770	5770	5770	0
319	20240607	142700	134218910	5770	5770	5770	5770	0
320	20240607	142600	134218910	5770	5770	5770	5770	0
321	20240607	142500	134218910	5770	5770	5770	5770	0
322	20240607	142400	134218910	5770	5770	5770	5770	18
323	20240607	142300	134115050	5770	5770	5770	5770	26
324	20240607	142200	133965030	5770	5770	5770	5770	1
325	20240607	142100	133959260	5750	5750	5750	5750	0
326	20240607	142000	133959260	5750	5750	5750	5750	0
327	20240607	141900	133959260	5750	5750	5750	5750	0
328	20240607	141800	133959260	5750	5750	5750	5750	0
329	20240607	141700	133959260	5750	5750	5750	5750	25
330	20240607	141600	133815510	5770	5770	5770	5770	0
331	20240607	141500	133815510	5770	5770	5770	5770	129
332	20240607	141400	133071180	5750	5750	5750	5750	0
333	20240607	141300	133071180	5750	5750	5750	5750	0
334	20240607	141200	133071180	5750	5750	5750	5750	27
335	20240607	141100	132915930	5750	5750	5750	5750	0
336	20240607	141000	132915930	5750	5750	5750	5750	0
337	20240607	140900	132915930	5750	5750	5750	5750	0
338	20240607	140800	132915930	5750	5750	5750	5750	0
339	20240607	140700	132915930	5750	5750	5750	5750	10
340	20240607	140600	132858430	5750	5750	5750	5750	1099
341	20240607	140500	126539180	5750	5750	5750	5750	0
342	20240607	140400	126539180	5750	5750	5750	5750	0
343	20240607	140300	126539180	5750	5750	5750	5750	0
344	20240607	140200	126539180	5750	5750	5750	5750	0
345	20240607	140100	126539180	5750	5750	5750	5750	78
346	20240607	140000	126090680	5750	5750	5750	5750	25
347	20240607	135900	125946930	5770	5760	5770	5760	2
348	20240607	135800	125935400	5750	5750	5750	5750	0
349	20240607	135700	125935400	5750	5750	5760	5750	194
350	20240607	135600	124819800	5750	5750	5750	5750	100
351	20240607	135500	124244800	5750	5750	5750	5750	344
352	20240607	135400	122266800	5750	5750	5750	5750	0
353	20240607	135300	122266800	5750	5750	5750	5750	10
354	20240607	135200	122209300	5760	5760	5760	5760	185
355	20240607	135100	121143700	5760	5760	5760	5760	147
356	20240607	135000	120296980	5760	5760	5760	5760	0
357	20240607	134900	120296980	5760	5760	5760	5760	0
358	20240607	134800	120296980	5760	5760	5760	5760	0
359	20240607	134700	120296980	5760	5760	5760	5760	10
360	20240607	134600	120239380	5750	5750	5750	5750	0
361	20240607	134500	120239380	5750	5750	5750	5750	0
362	20240607	134400	120239380	5750	5750	5750	5750	0
363	20240607	134300	120239380	5750	5770	5770	5750	1533
364	20240607	134200	111413730	5800	5800	5800	5800	0
365	20240607	134100	111413730	5800	5800	5800	5800	0
366	20240607	134000	111413730	5800	5800	5800	5800	0
367	20240607	133900	111413730	5800	5800	5800	5800	0
368	20240607	133800	111413730	5800	5800	5800	5800	0
369	20240607	133700	111413730	5800	5770	5800	5770	67
370	20240607	133600	111026930	5770	5770	5770	5770	15
371	20240607	133500	110940380	5770	5770	5770	5770	0
372	20240607	133400	110940380	5770	5770	5770	5770	0
373	20240607	133300	110940380	5770	5790	5790	5770	2807
374	20240607	133200	94694230	5790	5790	5790	5790	81
375	20240607	133100	94225240	5810	5790	5810	5790	429
376	20240607	133000	91741130	5790	5790	5790	5790	65
377	20240607	132900	91364780	5800	5800	5800	5800	287
378	20240607	132800	89700180	5840	5840	5840	5840	100
379	20240607	132700	89116180	5840	5840	5840	5840	0
380	20240607	132600	89116180	5840	5800	5840	5800	26
381	20240607	132500	88965340	5800	5820	5840	5800	831
382	20240607	132400	84129460	5810	5800	5810	5800	35
383	20240607	132300	83926410	5800	5800	5800	5800	55
384	20240607	132200	83607410	5800	5800	5800	5800	589
385	20240607	132100	80191210	5840	5840	5840	5840	0
386	20240607	132000	80191210	5840	5840	5840	5840	0
387	20240607	131900	80191210	5840	5840	5840	5840	50
388	20240607	131800	79899210	5840	5840	5840	5840	3
389	20240607	131700	79881690	5800	5810	5840	5800	51
390	20240607	131600	79585630	5840	5800	5840	5800	534
391	20240607	131500	76488350	5840	5810	5840	5810	25
392	20240607	131400	76343040	5840	5840	5840	5840	0
393	20240607	131300	76343040	5840	5840	5840	5840	0
394	20240607	131200	76343040	5840	5820	5840	5820	419
395	20240607	131100	73898660	5820	5820	5820	5820	0
396	20240607	131000	73898660	5820	5820	5820	5820	0
397	20240607	130900	73898660	5820	5810	5820	5800	27
398	20240607	130800	73741900	5820	5820	5820	5820	0
399	20240607	130700	73741900	5820	5820	5820	5820	0
400	20240607	130600	73741900	5820	5820	5820	5820	0
401	20240607	130500	73741900	5820	5820	5820	5820	0
402	20240607	130400	73741900	5820	5820	5820	5820	3
403	20240607	130300	73724440	5820	5820	5820	5820	1
404	20240607	130200	73718620	5820	5820	5820	5820	0
405	20240607	130100	73718620	5820	5820	5820	5820	0
406	20240607	130000	73718620	5820	5820	5820	5820	0
407	20240607	125900	73718620	5820	5820	5820	5820	2
408	20240607	125800	73706980	5810	5810	5810	5810	0
409	20240607	125700	73706980	5810	5810	5810	5810	0
410	20240607	125600	73706980	5810	5810	5810	5810	0
411	20240607	125500	73706980	5810	5810	5810	5810	10
412	20240607	125400	73648880	5820	5820	5820	5820	0
413	20240607	125300	73648880	5820	5820	5820	5820	8
414	20240607	125200	73602320	5820	5820	5820	5820	25
415	20240607	125100	73456820	5840	5840	5840	5840	0
416	20240607	125000	73456820	5840	5840	5840	5840	0
417	20240607	124900	73456820	5840	5840	5840	5840	0
418	20240607	124800	73456820	5840	5840	5840	5840	0
419	20240607	124700	73456820	5840	5840	5840	5840	2
420	20240607	124600	73445140	5810	5810	5810	5810	5
421	20240607	124500	73416090	5840	5840	5840	5840	0
422	20240607	124400	73416090	5840	5840	5840	5840	2
423	20240607	124300	73404410	5830	5830	5830	5830	0
424	20240607	124200	73404410	5830	5830	5830	5830	0
425	20240607	124100	73404410	5830	5830	5830	5830	0
426	20240607	124000	73404410	5830	5830	5830	5830	263
427	20240607	123900	71871120	5830	5830	5830	5830	0
428	20240607	123800	71871120	5830	5830	5830	5830	0
429	20240607	123700	71871120	5830	5830	5830	5830	0
430	20240607	123600	71871120	5830	5810	5830	5810	102
431	20240607	123500	71278460	5830	5810	5830	5810	27
432	20240607	123400	71121550	5830	5830	5830	5830	4
433	20240607	123300	71098230	5810	5810	5810	5810	0
434	20240607	123200	71098230	5810	5820	5820	5810	16
435	20240607	123100	71005240	5820	5820	5820	5820	0
436	20240607	123000	71005240	5820	5840	5840	5820	152
437	20240607	122900	70119480	5840	5840	5840	5840	5
438	20240607	122800	70090280	5840	5840	5840	5840	0
439	20240607	122700	70090280	5840	5840	5840	5840	0
440	20240607	122600	70090280	5840	5840	5840	5840	0
441	20240607	122500	70090280	5840	5840	5840	5840	0
442	20240607	122400	70090280	5840	5840	5840	5840	171
443	20240607	122300	69091640	5840	5840	5840	5840	0
444	20240607	122200	69091640	5840	5840	5840	5840	0
445	20240607	122100	69091640	5840	5840	5840	5840	0
446	20240607	122000	69091640	5840	5840	5840	5840	0
447	20240607	121900	69091640	5840	5840	5840	5840	0
448	20240607	121800	69091640	5840	5820	5840	5820	26
449	20240607	121700	68940300	5840	5840	5840	5840	0
450	20240607	121600	68940300	5840	5840	5840	5840	0
451	20240607	121500	68940300	5840	5840	5840	5840	38
452	20240607	121400	68718380	5840	5840	5840	5840	1
453	20240607	121300	68712540	5840	5840	5840	5840	0
454	20240607	121200	68712540	5840	5840	5840	5840	0
455	20240607	121100	68712540	5840	5840	5840	5840	0
456	20240607	121000	68712540	5840	5840	5840	5840	0
457	20240607	120900	68712540	5840	5820	5840	5820	3
458	20240607	120800	68695040	5840	5840	5840	5840	0
459	20240607	120700	68695040	5840	5840	5840	5840	0
460	20240607	120600	68695040	5840	5840	5840	5840	1
461	20240607	120500	68689200	5840	5840	5840	5840	0
462	20240607	120400	68689200	5840	5840	5840	5840	2
463	20240607	120300	68677520	5810	5810	5810	5810	1
464	20240607	120200	68671710	5840	5840	5840	5840	0
465	20240607	120100	68671710	5840	5810	5840	5810	26
466	20240607	120000	68520620	5840	5840	5840	5840	0
467	20240607	115900	68520620	5840	5840	5840	5840	0
468	20240607	115800	68520620	5840	5840	5840	5840	0
469	20240607	115700	68520620	5840	5840	5840	5840	0
470	20240607	115600	68520620	5840	5840	5840	5840	0
471	20240607	115500	68520620	5840	5820	5840	5820	156
472	20240607	115400	67612660	5850	5850	5850	5850	0
473	20240607	115300	67612660	5850	5850	5850	5850	0
474	20240607	115200	67612660	5850	5850	5850	5850	0
475	20240607	115100	67612660	5850	5850	5850	5850	0
476	20240607	115000	67612660	5850	5850	5850	5850	0
477	20240607	114900	67612660	5850	5850	5850	5850	0
478	20240607	114800	67612660	5850	5850	5850	5850	0
479	20240607	114700	67612660	5850	5820	5850	5820	180
480	20240607	114600	66562920	5820	5820	5820	5820	0
481	20240607	114500	66562920	5820	5820	5820	5820	1
482	20240607	114400	66557100	5820	5800	5820	5800	27
483	20240607	114300	66400460	5820	5820	5820	5820	0
484	20240607	114200	66400460	5820	5820	5820	5820	0
485	20240607	114100	66400460	5820	5820	5820	5820	0
486	20240607	114000	66400460	5820	5820	5820	5820	0
487	20240607	113900	66400460	5820	5820	5820	5820	0
488	20240607	113800	66400460	5820	5820	5820	5820	0
489	20240607	113700	66400460	5820	5820	5820	5820	0
490	20240607	113600	66400460	5820	5820	5820	5820	2
491	20240607	113500	66388820	5810	5810	5810	5810	203
492	20240607	113400	65209390	5820	5820	5820	5820	0
493	20240607	113300	65209390	5820	5820	5820	5820	0
494	20240607	113200	65209390	5820	5820	5820	5820	0
495	20240607	113100	65209390	5820	5820	5820	5820	0
496	20240607	113000	65209390	5820	5820	5820	5820	0
497	20240607	112900	65209390	5820	5820	5820	5820	0
498	20240607	112800	65209390	5820	5820	5820	5820	2
499	20240607	112700	65197750	5800	5800	5800	5800	25
500	20240607	112600	65052750	5830	5830	5830	5830	0
501	20240607	112500	65052750	5830	5830	5830	5830	0
502	20240607	112400	65052750	5830	5830	5830	5830	0
503	20240607	112300	65052750	5830	5830	5830	5830	1
504	20240607	112200	65046920	5800	5810	5810	5800	778
505	20240607	112100	60530620	5840	5840	5840	5810	53
506	20240607	112000	60222600	5840	5840	5840	5840	9
507	20240607	111900	60170040	5840	5840	5840	5840	1
508	20240607	111800	60164200	5810	5830	5830	5810	100
509	20240607	111700	59582940	5830	5840	5840	5830	12
510	20240607	111600	59512890	5840	5840	5840	5840	0
511	20240607	111500	59512890	5840	5840	5840	5840	0
512	20240607	111400	59512890	5840	5840	5840	5840	0
513	20240607	111300	59512890	5840	5840	5840	5840	0
514	20240607	111200	59512890	5840	5840	5840	5840	0
515	20240607	111100	59512890	5840	5840	5840	5840	0
516	20240607	111000	59512890	5840	5810	5840	5810	26
517	20240607	110900	59361800	5840	5840	5840	5840	2
518	20240607	110800	59350120	5820	5820	5820	5820	132
519	20240607	110700	58581880	5850	5850	5850	5850	6
520	20240607	110600	58546780	5830	5830	5830	5830	45
521	20240607	110500	58284430	5850	5850	5850	5850	0
522	20240607	110400	58284430	5850	5850	5850	5850	0
523	20240607	110300	58284430	5850	5850	5850	5850	0
524	20240607	110200	58284430	5850	5850	5850	5850	0
525	20240607	110100	58284430	5850	5850	5850	5850	0
526	20240607	110000	58284430	5850	5830	5850	5830	37
527	20240607	105900	58068700	5850	5850	5850	5850	1
528	20240607	105800	58062850	5850	5850	5850	5850	0
529	20240607	105700	58062850	5850	5850	5850	5850	0
530	20240607	105600	58062850	5850	5850	5850	5850	0
531	20240607	105500	58062850	5850	5850	5850	5850	3
532	20240607	105400	58045300	5850	5850	5850	5850	0
533	20240607	105300	58045300	5850	5830	5850	5820	27
534	20240607	105200	57887950	5850	5850	5850	5850	0
535	20240607	105100	57887950	5850	5850	5850	5850	1
536	20240607	105000	57882100	5840	5840	5840	5840	463
537	20240607	104900	55178180	5840	5840	5840	5840	0
538	20240607	104800	55178180	5840	5840	5840	5840	0
539	20240607	104700	55178180	5840	5840	5840	5840	0
540	20240607	104600	55178180	5840	5840	5840	5840	0
541	20240607	104500	55178180	5840	5840	5840	5840	1
542	20240607	104400	55172340	5820	5830	5830	5810	376
543	20240607	104300	52986200	5820	5820	5820	5820	0
544	20240607	104200	52986200	5820	5820	5820	5820	0
545	20240607	104100	52986200	5820	5820	5820	5820	0
546	20240607	104000	52986200	5820	5820	5820	5820	0
547	20240607	103900	52986200	5820	5820	5820	5820	0
548	20240607	103800	52986200	5820	5820	5820	5820	0
549	20240607	103700	52986200	5820	5820	5820	5820	0
550	20240607	103600	52986200	5820	5830	5830	5820	26
551	20240607	103500	52834700	5840	5840	5840	5840	0
552	20240607	103400	52834700	5840	5840	5840	5840	2
553	20240607	103300	52823020	5840	5840	5840	5840	12
554	20240607	103200	52752940	5840	5840	5840	5840	12
555	20240607	103100	52682860	5850	5850	5850	5850	0
556	20240607	103000	52682860	5850	5850	5850	5850	0
557	20240607	102900	52682860	5850	5850	5850	5850	10
558	20240607	102800	52624360	5850	5850	5850	5850	0
559	20240607	102700	52624360	5850	5850	5850	5850	10
560	20240607	102600	52565860	5850	5850	5850	5850	10
561	20240607	102500	52507360	5850	5840	5850	5840	176
562	20240607	102400	51479510	5840	5840	5840	5840	0
563	20240607	102300	51479510	5840	5840	5840	5840	0
564	20240607	102200	51479510	5840	5840	5840	5840	24
565	20240607	102100	51339350	5810	5810	5810	5810	10
566	20240607	102000	51281250	5810	5810	5810	5810	0
567	20240607	101900	51281250	5810	5810	5810	5810	26
568	20240607	101800	51130190	5850	5850	5850	5850	0
569	20240607	101700	51130190	5850	5850	5850	5850	1
570	20240607	101600	51124340	5840	5840	5840	5840	677
571	20240607	101500	47170660	5840	5840	5840	5840	0
572	20240607	101400	47170660	5840	5840	5840	5840	10
573	20240607	101300	47112260	5840	5840	5840	5840	0
574	20240607	101200	47112260	5840	5840	5840	5840	4
575	20240607	101100	47088900	5840	5840	5840	5840	0
576	20240607	101000	47088900	5840	5840	5840	5840	0
577	20240607	100900	47088900	5840	5840	5840	5840	2
578	20240607	100800	47077220	5840	5820	5840	5810	193
579	20240607	100700	45954110	5840	5840	5840	5840	0
580	20240607	100600	45954110	5840	5840	5840	5840	10
581	20240607	100500	45895710	5840	5840	5840	5840	0
582	20240607	100400	45895710	5840	5840	5840	5840	1
583	20240607	100300	45889870	5800	5810	5810	5800	731
584	20240607	100200	41649880	5840	5810	5840	5810	30
585	20240607	100100	41475460	5840	5840	5840	5840	10
586	20240607	100000	41417060	5840	5840	5840	5840	2
587	20240607	095900	41405380	5840	5840	5840	5840	2
588	20240607	095800	41393700	5840	5840	5840	5840	0
589	20240607	095700	41393700	5840	5840	5840	5840	0
590	20240607	095600	41393700	5840	5840	5840	5840	100
591	20240607	095500	40809700	5840	5840	5840	5840	0
592	20240607	095400	40809700	5840	5840	5840	5840	0
593	20240607	095300	40809700	5840	5840	5840	5840	1
594	20240607	095200	40803860	5800	5800	5800	5800	5
595	20240607	095100	40774860	5800	5800	5800	5800	500
596	20240607	095000	37874860	5840	5840	5840	5840	0
597	20240607	094900	37874860	5840	5820	5840	5800	258
598	20240607	094800	36377900	5850	5850	5850	5850	0
599	20240607	094700	36377900	5850	5850	5850	5850	0
600	20240607	094600	36377900	5850	5850	5850	5850	0
601	20240607	094500	36377900	5850	5840	5850	5810	27
602	20240607	094400	36220370	5850	5850	5850	5850	0
603	20240607	094300	36220370	5850	5850	5850	5850	25
604	20240607	094200	36074120	5850	5850	5850	5850	0
605	20240607	094100	36074120	5850	5850	5850	5850	0
606	20240607	094000	36074120	5850	5850	5850	5850	266
607	20240607	093900	34518020	5860	5860	5860	5860	0
608	20240607	093800	34518020	5860	5860	5860	5860	0
609	20240607	093700	34518020	5860	5860	5860	5860	0
610	20240607	093600	34518020	5860	5860	5860	5860	1
611	20240607	093500	34512160	5850	5850	5850	5850	1
612	20240607	093400	34506310	5860	5860	5860	5860	1
613	20240607	093300	34500450	5850	5850	5850	5850	202
614	20240607	093200	33318750	5800	5810	5810	5800	310
615	20240607	093100	31520560	5850	5850	5850	5850	0
616	20240607	093000	31520560	5850	5850	5850	5850	2
617	20240607	092900	31508860	5800	5800	5800	5800	1
618	20240607	092800	31503060	5800	5800	5800	5800	26
619	20240607	092700	31352260	5860	5840	5860	5790	1074
620	20240607	092600	25118480	5840	5860	5860	5840	110
621	20240607	092500	24474080	5860	5850	5860	5850	12
622	20240607	092400	24403870	5850	5850	5850	5850	1
623	20240607	092300	24398020	5850	5860	5860	5850	103
624	20240607	092200	23795450	5850	5840	5850	5840	45
625	20240607	092100	23532210	5870	5870	5870	5870	0
626	20240607	092000	23532210	5870	5870	5870	5870	2
627	20240607	091900	23520470	5810	5810	5810	5810	0
628	20240607	091800	23520470	5810	5850	5850	5810	686
629	20240607	091700	19510810	5850	5830	5850	5810	2849
630	20240607	091600	2892250	5830	5810	5830	5800	103
631	20240607	091500	2294770	5820	5820	5820	5820	0
632	20240607	091400	2294770	5820	5820	5820	5820	35
633	20240607	091300	2091070	5830	5820	5830	5820	4
634	20240607	091200	2067770	5810	5810	5810	5810	2
635	20240607	091100	2056150	5840	5820	5840	5810	6
636	20240607	091000	2021210	5830	5830	5830	5820	34
637	20240607	090900	1823010	5830	5830	5830	5830	8
638	20240607	090800	1776370	5830	5830	5830	5830	9
639	20240607	090700	1723900	5840	5840	5840	5840	0
640	20240607	090600	1723900	5840	5840	5840	5840	0
641	20240607	090500	1723900	5840	5840	5840	5840	0
642	20240607	090400	1723900	5840	5840	5840	5840	0
643	20240607	090300	1723900	5840	5840	5840	5840	0
644	20240607	090200	1723900	5840	5840	5840	5840	1
645	20240607	090100	1718060	5780	5820	5850	5780	255
646	20240607	090000	239850	5850	5850	5850	5850	41