KissMeData/070300/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	194600	539132070	4375	4375	4375	4375	2027
3	20240621	194500	539132070	4375	4375	4375	4375	0
4	20240621	194400	539132070	4375	4375	4375	4375	0
5	20240621	194300	539132070	4375	4375	4375	4375	0
6	20240621	194200	539132070	4375	4375	4375	4375	0
7	20240621	194100	539132070	4375	4375	4375	4375	0
8	20240621	194000	539132070	4375	4375	4375	4375	0
9	20240621	193900	539132070	4375	4375	4375	4375	0
10	20240621	193800	539132070	4375	4375	4375	4375	0
11	20240621	193700	539132070	4375	4375	4375	4375	0
12	20240621	193600	539132070	4375	4375	4375	4375	0
13	20240621	193500	539132070	4375	4375	4375	4375	0
14	20240621	193400	539132070	4375	4375	4375	4375	0
15	20240621	193300	539132070	4375	4375	4375	4375	0
16	20240621	193200	539132070	4375	4375	4375	4375	0
17	20240621	193100	539132070	4375	4375	4375	4375	0
18	20240621	193000	539132070	4375	4375	4375	4375	0
19	20240621	192900	539132070	4375	4375	4375	4375	0
20	20240621	192800	539132070	4375	4375	4375	4375	0
21	20240621	192700	539132070	4375	4375	4375	4375	0
22	20240621	192600	539132070	4375	4375	4375	4375	0
23	20240621	192500	539132070	4375	4375	4375	4375	0
24	20240621	192400	539132070	4375	4375	4375	4375	0
25	20240621	192300	539132070	4375	4375	4375	4375	0
26	20240621	192200	539132070	4375	4375	4375	4375	0
27	20240621	192100	539132070	4375	4375	4375	4375	0
28	20240621	192000	539132070	4375	4375	4375	4375	0
29	20240621	191900	539132070	4375	4375	4375	4375	0
30	20240621	191800	539132070	4375	4375	4375	4375	0
31	20240621	191700	539132070	4375	4375	4375	4375	0
32	20240621	191600	539132070	4375	4375	4375	4375	2027
33	20240621	191500	539132070	4375	4375	4375	4375	0
34	20240621	191400	539132070	4375	4375	4375	4375	0
35	20240621	191300	539132070	4375	4375	4375	4375	0
36	20240621	191200	539132070	4375	4375	4375	4375	0
37	20240621	191100	539132070	4375	4375	4375	4375	0
38	20240621	191000	539132070	4375	4375	4375	4375	0
39	20240621	190900	539132070	4375	4375	4375	4375	0
40	20240621	190800	539132070	4375	4375	4375	4375	0
41	20240621	190700	539132070	4375	4375	4375	4375	0
42	20240621	190600	539132070	4375	4375	4375	4375	0
43	20240621	190500	539132070	4375	4375	4375	4375	0
44	20240621	190400	539132070	4375	4375	4375	4375	0
45	20240621	190300	539132070	4375	4375	4375	4375	0
46	20240621	190200	539132070	4375	4375	4375	4375	0
47	20240621	190100	539132070	4375	4375	4375	4375	0
48	20240621	190000	539132070	4375	4375	4375	4375	0
49	20240621	185900	539132070	4375	4375	4375	4375	0
50	20240621	185800	539132070	4375	4375	4375	4375	0
51	20240621	185700	539132070	4375	4375	4375	4375	0
52	20240621	185600	539132070	4375	4375	4375	4375	0
53	20240621	185500	539132070	4375	4375	4375	4375	0
54	20240621	185400	539132070	4375	4375	4375	4375	0
55	20240621	185300	539132070	4375	4375	4375	4375	0
56	20240621	185200	539132070	4375	4375	4375	4375	0
57	20240621	185100	539132070	4375	4375	4375	4375	0
58	20240621	185000	539132070	4375	4375	4375	4375	0
59	20240621	184900	539132070	4375	4375	4375	4375	0
60	20240621	184800	539132070	4375	4375	4375	4375	0
61	20240621	184700	539132070	4375	4375	4375	4375	0
62	20240621	184600	539132070	4375	4375	4375	4375	2027
63	20240621	184500	539132070	4375	4375	4375	4375	0
64	20240621	184400	539132070	4375	4375	4375	4375	0
65	20240621	184300	539132070	4375	4375	4375	4375	0
66	20240621	184200	539132070	4375	4375	4375	4375	0
67	20240621	184100	539132070	4375	4375	4375	4375	0
68	20240621	184000	539132070	4375	4375	4375	4375	0
69	20240621	183900	539132070	4375	4375	4375	4375	0
70	20240621	183800	539132070	4375	4375	4375	4375	0
71	20240621	183700	539132070	4375	4375	4375	4375	0
72	20240621	183600	539132070	4375	4375	4375	4375	0
73	20240621	183500	539132070	4375	4375	4375	4375	0
74	20240621	183400	539132070	4375	4375	4375	4375	0
75	20240621	183300	539132070	4375	4375	4375	4375	0
76	20240621	183200	539132070	4375	4375	4375	4375	0
77	20240621	183100	539132070	4375	4375	4375	4375	0
78	20240621	183000	539132070	4375	4375	4375	4375	0
79	20240621	182900	539132070	4375	4375	4375	4375	0
80	20240621	182800	539132070	4375	4375	4375	4375	0
81	20240621	182700	539132070	4375	4375	4375	4375	0
82	20240621	182600	539132070	4375	4375	4375	4375	0
83	20240621	182500	539132070	4375	4375	4375	4375	0
84	20240621	182400	539132070	4375	4375	4375	4375	0
85	20240621	182300	539132070	4375	4375	4375	4375	0
86	20240621	182200	539132070	4375	4375	4375	4375	0
87	20240621	182100	539132070	4375	4375	4375	4375	0
88	20240621	182000	539132070	4375	4375	4375	4375	0
89	20240621	181900	539132070	4375	4375	4375	4375	0
90	20240621	181800	539132070	4375	4375	4375	4375	0
91	20240621	181700	539132070	4375	4375	4375	4375	0
92	20240621	181600	539132070	4375	4375	4375	4375	2027
93	20240621	181500	539132070	4375	4375	4375	4375	0
94	20240621	181400	539132070	4375	4375	4375	4375	0
95	20240621	181300	539132070	4375	4375	4375	4375	0
96	20240621	181200	539132070	4375	4375	4375	4375	0
97	20240621	181100	539132070	4375	4375	4375	4375	0
98	20240621	181000	539132070	4375	4375	4375	4375	0
99	20240621	180900	539132070	4375	4375	4375	4375	0
100	20240621	180800	539132070	4375	4375	4375	4375	0
101	20240621	180700	539132070	4375	4375	4375	4375	0
102	20240621	180600	539132070	4375	4375	4375	4375	0
103	20240621	180500	539132070	4375	4375	4375	4375	0
104	20240621	180400	539132070	4375	4375	4375	4375	0
105	20240621	180300	539132070	4375	4375	4375	4375	0
106	20240621	180200	539132070	4375	4375	4375	4375	0
107	20240621	180100	539132070	4375	4375	4375	4375	0
108	20240621	180000	539132070	4375	4375	4375	4375	0
109	20240621	175900	539132070	4375	4375	4375	4375	0
110	20240621	175800	539132070	4375	4375	4375	4375	0
111	20240621	175700	539132070	4375	4375	4375	4375	0
112	20240621	175600	539132070	4375	4375	4375	4375	0
113	20240621	175500	539132070	4375	4375	4375	4375	0
114	20240621	175400	539132070	4375	4375	4375	4375	0
115	20240621	175300	539132070	4375	4375	4375	4375	0
116	20240621	175200	539132070	4375	4375	4375	4375	0
117	20240621	175100	539132070	4375	4375	4375	4375	0
118	20240621	175000	539132070	4375	4375	4375	4375	0
119	20240621	174900	539132070	4375	4375	4375	4375	0
120	20240621	174800	539132070	4375	4375	4375	4375	0
121	20240621	174700	539132070	4375	4375	4375	4375	0
122	20240621	174600	539132070	4375	4375	4375	4375	2027
123	20240621	174500	539132070	4375	4375	4375	4375	0
124	20240621	174400	539132070	4375	4375	4375	4375	0
125	20240621	174300	539132070	4375	4375	4375	4375	0
126	20240621	174200	539132070	4375	4375	4375	4375	0
127	20240621	174100	539132070	4375	4375	4375	4375	0
128	20240621	174000	539132070	4375	4375	4375	4375	0
129	20240621	173900	539132070	4375	4375	4375	4375	0
130	20240621	173800	539132070	4375	4375	4375	4375	0
131	20240621	173700	539132070	4375	4375	4375	4375	0
132	20240621	173600	539132070	4375	4375	4375	4375	0
133	20240621	173500	539132070	4375	4375	4375	4375	0
134	20240621	173400	539132070	4375	4375	4375	4375	0
135	20240621	173300	539132070	4375	4375	4375	4375	0
136	20240621	173200	539132070	4375	4375	4375	4375	0
137	20240621	173100	539132070	4375	4375	4375	4375	0
138	20240621	173000	539132070	4375	4375	4375	4375	0
139	20240621	172900	539132070	4375	4375	4375	4375	0
140	20240621	172800	539132070	4375	4375	4375	4375	0
141	20240621	172700	539132070	4375	4375	4375	4375	0
142	20240621	172600	539132070	4375	4375	4375	4375	0
143	20240621	172500	539132070	4375	4375	4375	4375	0
144	20240621	172400	539132070	4375	4375	4375	4375	0
145	20240621	172300	539132070	4375	4375	4375	4375	0
146	20240621	172200	539132070	4375	4375	4375	4375	0
147	20240621	172100	539132070	4375	4375	4375	4375	0
148	20240621	172000	539132070	4375	4375	4375	4375	0
149	20240621	171900	539132070	4375	4375	4375	4375	0
150	20240621	171800	539132070	4375	4375	4375	4375	0
151	20240621	171700	539132070	4375	4375	4375	4375	0
152	20240621	171600	539132070	4375	4375	4375	4375	2027
153	20240621	171500	539132070	4375	4375	4375	4375	0
154	20240621	171400	539132070	4375	4375	4375	4375	0
155	20240621	171300	539132070	4375	4375	4375	4375	0
156	20240621	171200	539132070	4375	4375	4375	4375	0
157	20240621	171100	539132070	4375	4375	4375	4375	0
158	20240621	171000	539132070	4375	4375	4375	4375	0
159	20240621	170900	539132070	4375	4375	4375	4375	0
160	20240621	170800	539132070	4375	4375	4375	4375	0
161	20240621	170700	539132070	4375	4375	4375	4375	0
162	20240621	170600	539132070	4375	4375	4375	4375	0
163	20240621	170500	539132070	4375	4375	4375	4375	0
164	20240621	170400	539132070	4375	4375	4375	4375	0
165	20240621	170300	539132070	4375	4375	4375	4375	0
166	20240621	170200	539132070	4375	4375	4375	4375	0
167	20240621	170100	539132070	4375	4375	4375	4375	0
168	20240621	170000	539132070	4375	4375	4375	4375	0
169	20240621	165900	539132070	4375	4375	4375	4375	0
170	20240621	165800	539132070	4375	4375	4375	4375	0
171	20240621	165700	539132070	4375	4375	4375	4375	0
172	20240621	165600	539132070	4375	4375	4375	4375	0
173	20240621	165500	539132070	4375	4375	4375	4375	0
174	20240621	165400	539132070	4375	4375	4375	4375	0
175	20240621	165300	539132070	4375	4375	4375	4375	0
176	20240621	165200	539132070	4375	4375	4375	4375	0
177	20240621	165100	539132070	4375	4375	4375	4375	0
178	20240621	165000	539132070	4375	4375	4375	4375	0
179	20240621	164900	539132070	4375	4375	4375	4375	0
180	20240621	164800	539132070	4375	4375	4375	4375	0
181	20240621	164700	539132070	4375	4375	4375	4375	0
182	20240621	164600	539132070	4375	4375	4375	4375	2027
183	20240621	164500	539132070	4375	4375	4375	4375	0
184	20240621	164400	539132070	4375	4375	4375	4375	0
185	20240621	164300	539132070	4375	4375	4375	4375	0
186	20240621	164200	539132070	4375	4375	4375	4375	0
187	20240621	164100	539132070	4375	4375	4375	4375	0
188	20240621	164000	539132070	4375	4375	4375	4375	0
189	20240621	163900	539132070	4375	4375	4375	4375	0
190	20240621	163800	539132070	4375	4375	4375	4375	0
191	20240621	163700	539132070	4375	4375	4375	4375	0
192	20240621	163600	539132070	4375	4375	4375	4375	0
193	20240621	163500	539132070	4375	4375	4375	4375	0
194	20240621	163400	539132070	4375	4375	4375	4375	0
195	20240621	163300	539132070	4375	4375	4375	4375	0
196	20240621	163200	539132070	4375	4375	4375	4375	0
197	20240621	163100	539132070	4375	4375	4375	4375	0
198	20240621	163000	539132070	4375	4375	4375	4375	0
199	20240621	162900	539132070	4375	4375	4375	4375	0
200	20240621	162800	539132070	4375	4375	4375	4375	0
201	20240621	162700	539132070	4375	4375	4375	4375	0
202	20240621	162600	539132070	4375	4375	4375	4375	0
203	20240621	162500	539132070	4375	4375	4375	4375	0
204	20240621	162400	539132070	4375	4375	4375	4375	0
205	20240621	162300	539132070	4375	4375	4375	4375	0
206	20240621	162200	539132070	4375	4375	4375	4375	0
207	20240621	162100	539132070	4375	4375	4375	4375	0
208	20240621	162000	539132070	4375	4375	4375	4375	0
209	20240621	161900	539132070	4375	4375	4375	4375	0
210	20240621	161800	539132070	4375	4375	4375	4375	0
211	20240621	161700	539132070	4375	4375	4375	4375	0
212	20240621	161600	539132070	4375	4375	4375	4375	2027
213	20240621	161500	539132070	4375	4375	4375	4375	0
214	20240621	161400	539132070	4375	4375	4375	4375	0
215	20240621	161300	539132070	4375	4375	4375	4375	0
216	20240621	161200	539132070	4375	4375	4375	4375	0
217	20240621	161100	539132070	4375	4375	4375	4375	0
218	20240621	161000	539132070	4375	4375	4375	4375	0
219	20240621	160900	539132070	4375	4375	4375	4375	0
220	20240621	160800	539132070	4375	4375	4375	4375	0
221	20240621	160700	539132070	4375	4375	4375	4375	0
222	20240621	160600	539132070	4375	4375	4375	4375	0
223	20240621	160500	539132070	4375	4375	4375	4375	0
224	20240621	160400	539132070	4375	4375	4375	4375	0
225	20240621	160300	539132070	4375	4375	4375	4375	0
226	20240621	160200	539132070	4375	4375	4375	4375	0
227	20240621	160100	539132070	4375	4375	4375	4375	0
228	20240621	160000	539132070	4375	4375	4375	4375	0
229	20240621	155900	539132070	4375	4375	4375	4375	0
230	20240621	155800	539132070	4375	4375	4375	4375	0
231	20240621	155700	539132070	4375	4375	4375	4375	0
232	20240621	155600	539132070	4375	4375	4375	4375	0
233	20240621	155500	539132070	4375	4375	4375	4375	0
234	20240621	155400	539132070	4375	4375	4375	4375	0
235	20240621	155300	539132070	4375	4375	4375	4375	0
236	20240621	155200	539132070	4375	4375	4375	4375	0
237	20240621	155100	539132070	4375	4375	4375	4375	0
238	20240621	155000	539132070	4375	4375	4375	4375	0
239	20240621	154900	539132070	4375	4375	4375	4375	0
240	20240621	154800	539132070	4375	4375	4375	4375	0
241	20240621	154700	539132070	4375	4375	4375	4375	0
242	20240621	154600	539132070	4375	4375	4375	4375	2027
243	20240621	154500	539132070	4375	4375	4375	4375	0
244	20240621	154400	539132070	4375	4375	4375	4375	0
245	20240621	154300	539132070	4375	4375	4375	4375	0
246	20240621	154200	539132070	4375	4375	4375	4375	0
247	20240621	154100	539132070	4375	4375	4375	4375	0
248	20240621	154000	539132070	4375	4375	4375	4375	0
249	20240621	153900	539132070	4375	4375	4375	4375	0
250	20240621	153800	539132070	4375	4375	4375	4375	0
251	20240621	153700	539132070	4375	4375	4375	4375	0
252	20240621	153600	539132070	4375	4375	4375	4375	0
253	20240621	153500	539132070	4375	4375	4375	4375	0
254	20240621	153400	539132070	4375	4375	4375	4375	0
255	20240621	153300	539132070	4375	4375	4375	4375	0
256	20240621	153200	539132070	4375	4375	4375	4375	0
257	20240621	153100	539132070	4375	4375	4375	4375	0
258	20240621	153000	539132070	4375	4375	4375	4375	2027
259	20240621	152900	530263945	4380	4380	4380	4380	0
260	20240621	152800	530263945	4380	4380	4380	4380	0
261	20240621	152700	530263945	4380	4380	4380	4380	0
262	20240621	152600	530263945	4380	4380	4380	4380	0
263	20240621	152500	530263945	4380	4380	4380	4380	0
264	20240621	152400	530263945	4380	4380	4380	4380	0
265	20240621	152300	530263945	4380	4380	4380	4380	0
266	20240621	152200	530263945	4380	4380	4380	4380	0
267	20240621	152100	530263945	4380	4380	4380	4380	0
268	20240621	152000	530263945	4380	4380	4380	4380	0
269	20240621	151900	530263945	4380	4340	4380	4330	48
270	20240621	151800	530055565	4380	4335	4380	4330	145
271	20240621	151700	529425555	4340	4335	4340	4335	266
272	20240621	151600	528271310	4335	4335	4335	4335	0
273	20240621	151500	528271310	4335	4340	4340	4335	123
274	20240621	151400	527737585	4335	4335	4335	4335	0
275	20240621	151300	527737585	4335	4335	4340	4335	13
276	20240621	151200	527681220	4340	4335	4340	4335	47
277	20240621	151100	527477410	4340	4340	4340	4340	0
278	20240621	151000	527477410	4340	4340	4340	4340	500
279	20240621	150900	525307410	4330	4385	4385	4330	69
280	20240621	150800	525008530	4340	4330	4340	4330	65
281	20240621	150700	524726560	4340	4340	4340	4340	0
282	20240621	150600	524726560	4340	4330	4385	4330	133
283	20240621	150500	524150275	4325	4340	4340	4325	786
284	20240621	150400	520743315	4390	4390	4390	4390	0
285	20240621	150300	520743315	4390	4335	4390	4335	163
286	20240621	150200	520035510	4340	4350	4350	4340	296
287	20240621	150100	518750770	4355	4355	4355	4355	1
288	20240621	150000	518746415	4360	4360	4360	4360	9
289	20240621	145900	518707175	4360	4360	4390	4360	67
290	20240621	145800	518415025	4355	4340	4355	4340	40
291	20240621	145700	518241165	4335	4335	4335	4335	1
292	20240621	145600	518236830	4340	4340	4340	4340	0
293	20240621	145500	518236830	4340	4330	4340	4325	84
294	20240621	145400	517872990	4325	4330	4330	4325	266
295	20240621	145300	516722190	4330	4350	4350	4330	444
296	20240621	145200	514795135	4355	4355	4355	4355	0
297	20240621	145100	514795135	4355	4355	4355	4355	0
298	20240621	145000	514795135	4355	4330	4400	4330	58
299	20240621	144900	514542580	4385	4345	4385	4335	17
300	20240621	144800	514468760	4335	4335	4335	4335	1
301	20240621	144700	514464425	4345	4335	4345	4335	157
302	20240621	144600	513783815	4355	4355	4355	4355	29
303	20240621	144500	513657520	4350	4350	4350	4350	0
304	20240621	144400	513657520	4350	4350	4350	4350	0
305	20240621	144300	513657520	4350	4350	4350	4350	0
306	20240621	144200	513657520	4350	4350	4350	4350	170
307	20240621	144100	512918020	4360	4355	4365	4355	16
308	20240621	144000	512848235	4360	4360	4360	4360	1
309	20240621	143900	512843875	4380	4360	4380	4360	4
310	20240621	143800	512826415	4360	4360	4385	4360	151
311	20240621	143700	512164560	4370	4370	4370	4370	0
312	20240621	143600	512164560	4370	4355	4370	4350	29
313	20240621	143500	512038335	4365	4350	4375	4350	28
314	20240621	143400	511916315	4360	4360	4360	4360	0
315	20240621	143300	511916315	4360	4360	4360	4360	0
316	20240621	143200	511916315	4360	4350	4360	4350	282
317	20240621	143100	510689480	4350	4350	4350	4350	1
318	20240621	143000	510685130	4345	4345	4345	4345	3
319	20240621	142900	510672095	4350	4330	4350	4330	170
320	20240621	142800	509934360	4335	4335	4335	4335	3
321	20240621	142700	509921355	4330	4330	4330	4330	0
322	20240621	142600	509921355	4330	4330	4330	4330	3
323	20240621	142500	509908365	4335	4335	4335	4335	0
324	20240621	142400	509908365	4335	4335	4335	4335	0
325	20240621	142300	509908365	4335	4330	4335	4330	22
326	20240621	142200	509813080	4330	4325	4330	4325	14
327	20240621	142100	509752520	4325	4325	4325	4325	5
328	20240621	142000	509730895	4325	4325	4325	4325	0
329	20240621	141900	509730895	4325	4325	4325	4325	0
330	20240621	141800	509730895	4325	4325	4325	4325	1
331	20240621	141700	509726570	4330	4330	4330	4330	0
332	20240621	141600	509726570	4330	4330	4330	4330	0
333	20240621	141500	509726570	4330	4330	4330	4330	0
334	20240621	141400	509726570	4330	4325	4330	4325	300
335	20240621	141300	508427990	4325	4325	4325	4325	2
336	20240621	141200	508419340	4325	4325	4325	4325	0
337	20240621	141100	508419340	4325	4325	4325	4325	303
338	20240621	141000	507108865	4325	4325	4325	4325	19
339	20240621	140900	507026690	4330	4330	4330	4330	30
340	20240621	140800	506896790	4330	4330	4330	4330	18
341	20240621	140700	506818850	4330	4330	4330	4330	35
342	20240621	140600	506667300	4330	4330	4405	4330	51
343	20240621	140500	506444020	4330	4330	4330	4330	0
344	20240621	140400	506444020	4330	4330	4330	4330	0
345	20240621	140300	506444020	4330	4330	4330	4330	0
346	20240621	140200	506444020	4330	4330	4330	4330	1
347	20240621	140100	506439690	4335	4330	4335	4330	10
348	20240621	140000	506396385	4325	4325	4325	4325	1
349	20240621	135900	506392060	4330	4330	4330	4330	0
350	20240621	135800	506392060	4330	4330	4330	4330	0
351	20240621	135700	506392060	4330	4330	4330	4330	0
352	20240621	135600	506392060	4330	4330	4330	4330	20
353	20240621	135500	506305460	4325	4325	4325	4325	0
354	20240621	135400	506305460	4325	4325	4325	4325	100
355	20240621	135300	505872960	4325	4325	4325	4325	0
356	20240621	135200	505872960	4325	4325	4325	4325	7
357	20240621	135100	505842685	4330	4330	4330	4330	38
358	20240621	135000	505678145	4340	4340	4340	4340	0
359	20240621	134900	505678145	4340	4340	4340	4340	0
360	20240621	134800	505678145	4340	4340	4340	4340	60
361	20240621	134700	505417745	4370	4340	4370	4340	3
362	20240621	134600	505404665	4330	4335	4335	4330	240
363	20240621	134500	504365295	4330	4330	4330	4330	0
364	20240621	134400	504365295	4330	4330	4330	4330	19
365	20240621	134300	504283025	4330	4330	4330	4330	0
366	20240621	134200	504283025	4330	4330	4330	4330	0
367	20240621	134100	504283025	4330	4330	4330	4330	1
368	20240621	134000	504278695	4330	4340	4340	4330	69
369	20240621	133900	503979775	4320	4330	4330	4310	1009
370	20240621	133800	499630590	4330	4330	4330	4330	1
371	20240621	133700	499626260	4365	4365	4365	4365	0
372	20240621	133600	499626260	4365	4365	4365	4365	0
373	20240621	133500	499626260	4365	4365	4365	4365	0
374	20240621	133400	499626260	4365	4365	4365	4365	0
375	20240621	133300	499626260	4365	4330	4365	4330	4
376	20240621	133200	499608890	4330	4330	4330	4330	0
377	20240621	133100	499608890	4330	4330	4330	4330	0
378	20240621	133000	499608890	4330	4340	4340	4330	19
379	20240621	132900	499526470	4330	4330	4330	4330	7
380	20240621	132800	499496160	4330	4325	4370	4325	204
381	20240621	132700	498610060	4325	4325	4335	4325	18
382	20240621	132600	498532100	4325	4325	4325	4325	31
383	20240621	132500	498398025	4320	4320	4320	4320	100
384	20240621	132400	497966025	4320	4320	4320	4320	0
385	20240621	132300	497966025	4320	4320	4320	4320	0
386	20240621	132200	497966025	4320	4320	4330	4320	10
387	20240621	132100	497922790	4320	4320	4330	4320	113
388	20240621	132000	497434600	4320	4325	4325	4315	42
389	20240621	131900	497253145	4310	4310	4310	4310	0
390	20240621	131800	497253145	4310	4330	4355	4310	29
391	20240621	131700	497127620	4355	4325	4355	4325	4
392	20240621	131600	497110260	4320	4315	4320	4315	99
393	20240621	131500	496683070	4310	4335	4335	4310	2157
394	20240621	131400	487370675	4335	4335	4335	4335	2
395	20240621	131300	487362005	4365	4365	4365	4365	0
396	20240621	131200	487362005	4365	4365	4365	4365	0
397	20240621	131100	487362005	4365	4365	4365	4365	0
398	20240621	131000	487362005	4365	4365	4365	4365	0
399	20240621	130900	487362005	4365	4365	4365	4365	0
400	20240621	130800	487362005	4365	4365	4365	4365	0
401	20240621	130700	487362005	4365	4365	4365	4365	0
402	20240621	130600	487362005	4365	4335	4365	4330	92
403	20240621	130500	486963295	4375	4345	4375	4345	3
404	20240621	130400	486950200	4335	4335	4335	4335	99
405	20240621	130300	486521035	4370	4380	4380	4370	4150
406	20240621	130200	468345055	4380	4380	4380	4380	0
407	20240621	130100	468345055	4380	4380	4380	4380	0
408	20240621	130000	468345055	4380	4350	4380	4350	429
409	20240621	125900	466466080	4380	4380	4380	4380	0
410	20240621	125800	466466080	4380	4380	4380	4380	0
411	20240621	125700	466466080	4380	4380	4380	4380	0
412	20240621	125600	466466080	4380	4345	4380	4345	7
413	20240621	125500	466435570	4335	4335	4335	4335	0
414	20240621	125400	466435570	4335	4335	4335	4335	0
415	20240621	125300	466435570	4335	4335	4335	4335	0
416	20240621	125200	466435570	4335	4340	4340	4335	20
417	20240621	125100	466348785	4375	4375	4375	4375	0
418	20240621	125000	466348785	4375	4350	4375	4350	2
419	20240621	124900	466340060	4340	4340	4340	4340	7
420	20240621	124800	466309680	4340	4340	4340	4340	0
421	20240621	124700	466309680	4340	4340	4340	4340	0
422	20240621	124600	466309680	4340	4345	4345	4340	100
423	20240621	124500	465875620	4350	4350	4350	4350	0
424	20240621	124400	465875620	4350	4350	4350	4350	0
425	20240621	124300	465875620	4350	4350	4350	4350	1
426	20240621	124200	465871270	4345	4345	4345	4345	0
427	20240621	124100	465871270	4345	4345	4345	4345	0
428	20240621	124000	465871270	4345	4345	4345	4345	0
429	20240621	123900	465871270	4345	4345	4345	4345	0
430	20240621	123800	465871270	4345	4345	4345	4345	0
431	20240621	123700	465871270	4345	4345	4345	4345	0
432	20240621	123600	465871270	4345	4345	4345	4345	4
433	20240621	123500	465853890	4340	4340	4340	4340	0
434	20240621	123400	465853890	4340	4340	4340	4340	98
435	20240621	123300	465428570	4355	4355	4355	4355	0
436	20240621	123200	465428570	4355	4355	4355	4355	0
437	20240621	123100	465428570	4355	4345	4355	4345	17
438	20240621	123000	465354555	4345	4345	4345	4345	7
439	20240621	122900	465324140	4375	4345	4375	4345	4
440	20240621	122800	465306730	4345	4345	4345	4345	7
441	20240621	122700	465276315	4355	4345	4355	4345	20
442	20240621	122600	465189265	4340	4335	4340	4335	24
443	20240621	122500	465085205	4335	4335	4335	4335	0
444	20240621	122400	465085205	4335	4335	4335	4335	1
445	20240621	122300	465080870	4340	4340	4340	4340	1
446	20240621	122200	465076530	4335	4335	4335	4335	0
447	20240621	122100	465076530	4335	4335	4335	4335	0
448	20240621	122000	465076530	4335	4335	4335	4335	0
449	20240621	121900	465076530	4335	4335	4335	4335	0
450	20240621	121800	465076530	4335	4335	4335	4335	0
451	20240621	121700	465076530	4335	4335	4335	4335	0
452	20240621	121600	465076530	4335	4335	4335	4335	3
453	20240621	121500	465063525	4335	4335	4335	4335	0
454	20240621	121400	465063525	4335	4350	4350	4330	280
455	20240621	121300	463847915	4370	4370	4370	4370	0
456	20240621	121200	463847915	4370	4370	4370	4370	0
457	20240621	121100	463847915	4370	4370	4370	4370	0
458	20240621	121000	463847915	4370	4370	4370	4370	0
459	20240621	120900	463847915	4370	4360	4370	4360	2
460	20240621	120800	463839185	4385	4355	4385	4355	58
461	20240621	120700	463585075	4350	4350	4350	4350	0
462	20240621	120600	463585075	4350	4350	4350	4350	2
463	20240621	120500	463576375	4380	4380	4380	4380	0
464	20240621	120400	463576375	4380	4380	4380	4380	0
465	20240621	120300	463576375	4380	4350	4380	4350	57
466	20240621	120200	463326770	4380	4380	4380	4380	0
467	20240621	120100	463326770	4380	4380	4380	4380	0
468	20240621	120000	463326770	4380	4345	4395	4345	35
469	20240621	115900	463174185	4380	4380	4380	4380	0
470	20240621	115800	463174185	4380	4380	4380	4380	0
471	20240621	115700	463174185	4380	4355	4380	4345	5
472	20240621	115600	463152400	4385	4350	4385	4350	3
473	20240621	115500	463139310	4345	4345	4345	4345	80
474	20240621	115400	462791710	4345	4345	4345	4345	4
475	20240621	115300	462774330	4345	4365	4365	4345	133
476	20240621	115200	462196055	4355	4360	4360	4345	306
477	20240621	115100	460865505	4360	4360	4360	4360	8
478	20240621	115000	460830625	4360	4355	4365	4355	19
479	20240621	114900	460747715	4355	4350	4355	4350	5
480	20240621	114800	460725960	4350	4345	4350	4345	4
481	20240621	114700	460708570	4345	4405	4405	4315	3728
482	20240621	114600	444488810	4405	4395	4420	4395	35
483	20240621	114500	444334300	4390	4390	4390	4390	10
484	20240621	114400	444290400	4395	4395	4395	4395	0
485	20240621	114300	444290400	4395	4395	4395	4395	0
486	20240621	114200	444290400	4395	4395	4395	4395	0
487	20240621	114100	444290400	4395	4395	4395	4395	0
488	20240621	114000	444290400	4395	4395	4395	4395	5
489	20240621	113900	444268425	4390	4390	4390	4390	0
490	20240621	113800	444268425	4390	4390	4390	4390	0
491	20240621	113700	444268425	4390	4390	4390	4390	0
492	20240621	113600	444268425	4390	4390	4390	4390	0
493	20240621	113500	444268425	4390	4390	4390	4390	0
494	20240621	113400	444268425	4390	4400	4400	4390	20
495	20240621	113300	444180575	4400	4395	4400	4395	5
496	20240621	113200	444158595	4395	4395	4395	4395	0
497	20240621	113100	444158595	4395	4395	4395	4395	0
498	20240621	113000	444158595	4395	4395	4395	4395	0
499	20240621	112900	444158595	4395	4395	4395	4395	0
500	20240621	112800	444158595	4395	4395	4395	4395	10
501	20240621	112700	444114645	4400	4400	4400	4400	0
502	20240621	112600	444114645	4400	4400	4400	4400	0
503	20240621	112500	444114645	4400	4400	4400	4400	0
504	20240621	112400	444114645	4400	4400	4400	4400	0
505	20240621	112300	444114645	4400	4400	4400	4400	0
506	20240621	112200	444114645	4400	4400	4400	4400	0
507	20240621	112100	444114645	4400	4400	4400	4400	0
508	20240621	112000	444114645	4400	4400	4400	4400	0
509	20240621	111900	444114645	4400	4400	4400	4400	0
510	20240621	111800	444114645	4400	4400	4400	4400	1
511	20240621	111700	444110245	4390	4390	4390	4390	0
512	20240621	111600	444110245	4390	4390	4390	4390	0
513	20240621	111500	444110245	4390	4390	4390	4390	0
514	20240621	111400	444110245	4390	4390	4390	4390	0
515	20240621	111300	444110245	4390	4390	4390	4390	0
516	20240621	111200	444110245	4390	4390	4390	4390	0
517	20240621	111100	444110245	4390	4390	4390	4390	0
518	20240621	111000	444110245	4390	4390	4390	4390	0
519	20240621	110900	444110245	4390	4390	4390	4390	0
520	20240621	110800	444110245	4390	4390	4390	4390	20
521	20240621	110700	444022445	4395	4395	4395	4395	396
522	20240621	110600	442282025	4395	4395	4395	4395	2009
523	20240621	110500	433452470	4395	4395	4395	4395	1
524	20240621	110400	433448075	4395	4395	4395	4395	0
525	20240621	110300	433448075	4395	4395	4395	4385	14
526	20240621	110200	433386645	4420	4420	4420	4420	0
527	20240621	110100	433386645	4420	4420	4420	4420	0
528	20240621	110000	433386645	4420	4420	4420	4420	0
529	20240621	105900	433386645	4420	4420	4420	4420	0
530	20240621	105800	433386645	4420	4395	4420	4395	4
531	20240621	105700	433369000	4385	4385	4385	4385	3
532	20240621	105600	433355845	4420	4385	4420	4385	2
533	20240621	105500	433347040	4360	4360	4360	4360	0
534	20240621	105400	433347040	4360	4360	4360	4360	0
535	20240621	105300	433347040	4360	4365	4365	4360	1743
536	20240621	105200	425742155	4380	4390	4395	4380	254
537	20240621	105100	424628130	4400	4400	4400	4400	9
538	20240621	105000	424588530	4405	4405	4405	4405	15
539	20240621	104900	424522455	4390	4390	4390	4390	6
540	20240621	104800	424496115	4390	4385	4395	4385	14
541	20240621	104700	424434650	4385	4385	4395	4385	26
542	20240621	104600	424320475	4385	4385	4385	4385	5
543	20240621	104500	424298550	4385	4385	4385	4385	5
544	20240621	104400	424276625	4385	4375	4390	4375	20
545	20240621	104300	424188950	4375	4375	4375	4375	9
546	20240621	104200	424149575	4375	4375	4420	4370	24
547	20240621	104100	424044630	4375	4365	4375	4365	5
548	20240621	104000	424022785	4365	4390	4390	4365	249
549	20240621	103900	422934640	4370	4400	4435	4370	641
550	20240621	103800	420125550	4395	4395	4395	4395	0
551	20240621	103700	420125550	4395	4395	4395	4395	3
552	20240621	103600	420112365	4390	4395	4395	4390	31
553	20240621	103500	419976130	4435	4435	4435	4435	0
554	20240621	103400	419976130	4435	4435	4435	4435	0
555	20240621	103300	419976130	4435	4400	4435	4400	140
556	20240621	103200	419358410	4400	4400	4400	4400	175
557	20240621	103100	418588410	4400	4400	4400	4400	0
558	20240621	103000	418588410	4400	4395	4400	4395	1849
559	20240621	102900	410452825	4395	4395	4395	4395	5
560	20240621	102800	410430850	4400	4400	4400	4400	28
561	20240621	102700	410307650	4400	4405	4405	4400	32
562	20240621	102600	410166775	4400	4400	4405	4400	80
563	20240621	102500	409814450	4410	4405	4410	4405	3
564	20240621	102400	409801225	4480	4385	4480	4385	280
565	20240621	102300	408569755	4390	4405	4405	4390	59
566	20240621	102200	408310310	4405	4445	4445	4405	746
567	20240621	102100	405012610	4440	4430	4440	4420	13
568	20240621	102000	404954970	4430	4435	4435	4410	65
569	20240621	101900	404667875	4425	4445	4445	4410	289
570	20240621	101800	403391435	4455	4470	4470	4455	247
571	20240621	101700	402289810	4485	4485	4485	4485	0
572	20240621	101600	402289810	4485	4485	4485	4485	0
573	20240621	101500	402289810	4485	4470	4485	4470	20
574	20240621	101400	402200185	4470	4485	4540	4460	166
575	20240621	101300	401454095	4490	4465	4490	4465	48
576	20240621	101200	401238720	4485	4465	4485	4465	17
577	20240621	101100	401162495	4485	4465	4485	4465	23
578	20240621	101000	401059500	4485	4485	4485	4485	0
579	20240621	100900	401059500	4485	4455	4485	4455	14
580	20240621	100800	400997020	4455	4445	4465	4445	24
581	20240621	100700	400890305	4480	4480	4480	4480	0
582	20240621	100600	400890305	4480	4480	4480	4480	0
583	20240621	100500	400890305	4480	4480	4480	4480	0
584	20240621	100400	400890305	4480	4480	4480	4480	50
585	20240621	100300	400666305	4450	4450	4450	4450	270
586	20240621	100200	399464805	4445	4445	4445	4445	0
587	20240621	100100	399464805	4445	4445	4445	4445	0
588	20240621	100000	399464805	4445	4440	4445	4420	127
589	20240621	095900	398900995	4435	4450	4450	4435	3
590	20240621	095800	398887660	4490	4490	4490	4490	2
591	20240621	095700	398878680	4525	4525	4525	4525	0
592	20240621	095600	398878680	4525	4525	4525	4525	11
593	20240621	095500	398828905	4535	4470	4535	4470	200
594	20240621	095400	397931820	4430	4430	4430	4430	0
595	20240621	095300	397931820	4430	4430	4430	4430	0
596	20240621	095200	397931820	4430	4475	4475	4430	2
597	20240621	095100	397922915	4500	4500	4500	4500	0
598	20240621	095000	397922915	4500	4500	4500	4500	0
599	20240621	094900	397922915	4500	4470	4500	4470	100
600	20240621	094800	397474925	4410	4410	4410	4410	0
601	20240621	094700	397474925	4410	4400	4470	4400	102
602	20240621	094600	397020285	4400	4415	4455	4395	215
603	20240621	094500	396069025	4440	4395	4440	4380	2820
604	20240621	094400	383712395	4405	4450	4450	4405	1929
605	20240621	094300	375149100	4470	4470	4470	4470	0
606	20240621	094200	375149100	4470	4470	4470	4470	0
607	20240621	094100	375149100	4470	4470	4470	4470	0
608	20240621	094000	375149100	4470	4470	4470	4470	0
609	20240621	093900	375149100	4470	4465	4470	4465	2
610	20240621	093800	375140165	4445	4445	4445	4445	0
611	20240621	093700	375140165	4445	4470	4470	4445	187
612	20240621	093600	374305000	4450	4450	4450	4450	0
613	20240621	093500	374305000	4450	4410	4450	4410	3022
614	20240621	093400	360876140	4410	4410	4410	4410	1
615	20240621	093300	360871730	4415	4415	4415	4415	1693
616	20240621	093200	353397135	4415	4415	4415	4415	626
617	20240621	093100	350633345	4415	4415	4415	4415	6
618	20240621	093000	350606855	4415	4415	4415	4415	30
619	20240621	092900	350474405	4415	4340	4420	4340	8236
620	20240621	092800	314129965	4355	4310	4355	4310	4073
621	20240621	092700	296474200	4305	4300	4315	4300	8
622	20240621	092600	296439765	4300	4300	4300	4290	39
623	20240621	092500	296272365	4300	4290	4310	4265	6147
624	20240621	092400	269930475	4280	4320	4340	4280	10447
625	20240621	092300	225098970	4320	4375	4380	4320	4238
626	20240621	092200	206655610	4380	4415	4420	4370	7900
627	20240621	092100	172104990	4415	4450	4450	4415	352
628	20240621	092000	170547385	4450	4500	4500	4450	1491
629	20240621	091900	163854890	4560	4525	4560	4525	458
630	20240621	091800	161769125	4525	4500	4525	4500	1001
631	20240621	091700	157264600	4500	4500	4505	4500	6400
632	20240621	091600	128462770	4495	4520	4520	4495	3054
633	20240621	091500	114720000	4570	4505	4570	4505	31
634	20240621	091400	114580280	4495	4560	4600	4495	1073
635	20240621	091300	109652485	4550	4550	4550	4540	1013
636	20240621	091200	105051040	4550	4500	4550	4500	1430
637	20240621	091100	98559945	4510	4460	4510	4460	1887
638	20240621	091000	90063745	4460	4385	4460	4385	1941
639	20240621	090900	81485685	4350	4350	4350	4350	0
640	20240621	090800	81485685	4350	4350	4350	4350	0
641	20240621	090700	81485685	4350	4350	4350	4350	1
642	20240621	090600	81481335	4360	4335	4360	4335	1020
643	20240621	090500	77048705	4335	4310	4335	4305	4134
644	20240621	090400	59162340	4335	4335	4335	4335	0
645	20240621	090300	59162340	4335	4330	4335	4330	59
646	20240621	090200	58906855	4300	4305	4305	4300	345
647	20240621	090100	57423105	4300	4400	4400	4300	5987
648	20240621	090000	31370385	4400	4445	4450	4400	6140