KissMeData/100790/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	201000	410267810	5600	5600	5600	5600	307
3	20240607	200900	410267810	5600	5600	5600	5600	0
4	20240607	200800	410267810	5600	5600	5600	5600	0
5	20240607	200700	410267810	5600	5600	5600	5600	0
6	20240607	200600	410267810	5600	5600	5600	5600	0
7	20240607	200500	410267810	5600	5600	5600	5600	0
8	20240607	200400	410267810	5600	5600	5600	5600	0
9	20240607	200300	410267810	5600	5600	5600	5600	0
10	20240607	200200	410267810	5600	5600	5600	5600	0
11	20240607	200100	410267810	5600	5600	5600	5600	0
12	20240607	200000	410267810	5600	5600	5600	5600	0
13	20240607	195900	410267810	5600	5600	5600	5600	0
14	20240607	195800	410267810	5600	5600	5600	5600	0
15	20240607	195700	410267810	5600	5600	5600	5600	0
16	20240607	195600	410267810	5600	5600	5600	5600	0
17	20240607	195500	410267810	5600	5600	5600	5600	0
18	20240607	195400	410267810	5600	5600	5600	5600	0
19	20240607	195300	410267810	5600	5600	5600	5600	0
20	20240607	195200	410267810	5600	5600	5600	5600	0
21	20240607	195100	410267810	5600	5600	5600	5600	0
22	20240607	195000	410267810	5600	5600	5600	5600	0
23	20240607	194900	410267810	5600	5600	5600	5600	0
24	20240607	194800	410267810	5600	5600	5600	5600	0
25	20240607	194700	410267810	5600	5600	5600	5600	0
26	20240607	194600	410267810	5600	5600	5600	5600	0
27	20240607	194500	410267810	5600	5600	5600	5600	0
28	20240607	194400	410267810	5600	5600	5600	5600	0
29	20240607	194300	410267810	5600	5600	5600	5600	0
30	20240607	194200	410267810	5600	5600	5600	5600	0
31	20240607	194100	410267810	5600	5600	5600	5600	0
32	20240607	194000	410267810	5600	5600	5600	5600	307
33	20240607	193900	410267810	5600	5600	5600	5600	0
34	20240607	193800	410267810	5600	5600	5600	5600	0
35	20240607	193700	410267810	5600	5600	5600	5600	0
36	20240607	193600	410267810	5600	5600	5600	5600	0
37	20240607	193500	410267810	5600	5600	5600	5600	0
38	20240607	193400	410267810	5600	5600	5600	5600	0
39	20240607	193300	410267810	5600	5600	5600	5600	0
40	20240607	193200	410267810	5600	5600	5600	5600	0
41	20240607	193100	410267810	5600	5600	5600	5600	0
42	20240607	193000	410267810	5600	5600	5600	5600	0
43	20240607	192900	410267810	5600	5600	5600	5600	0
44	20240607	192800	410267810	5600	5600	5600	5600	0
45	20240607	192700	410267810	5600	5600	5600	5600	0
46	20240607	192600	410267810	5600	5600	5600	5600	0
47	20240607	192500	410267810	5600	5600	5600	5600	0
48	20240607	192400	410267810	5600	5600	5600	5600	0
49	20240607	192300	410267810	5600	5600	5600	5600	0
50	20240607	192200	410267810	5600	5600	5600	5600	0
51	20240607	192100	410267810	5600	5600	5600	5600	0
52	20240607	192000	410267810	5600	5600	5600	5600	0
53	20240607	191900	410267810	5600	5600	5600	5600	0
54	20240607	191800	410267810	5600	5600	5600	5600	0
55	20240607	191700	410267810	5600	5600	5600	5600	0
56	20240607	191600	410267810	5600	5600	5600	5600	0
57	20240607	191500	410267810	5600	5600	5600	5600	0
58	20240607	191400	410267810	5600	5600	5600	5600	0
59	20240607	191300	410267810	5600	5600	5600	5600	0
60	20240607	191200	410267810	5600	5600	5600	5600	0
61	20240607	191100	410267810	5600	5600	5600	5600	0
62	20240607	191000	410267810	5600	5600	5600	5600	307
63	20240607	190900	410267810	5600	5600	5600	5600	0
64	20240607	190800	410267810	5600	5600	5600	5600	0
65	20240607	190700	410267810	5600	5600	5600	5600	0
66	20240607	190600	410267810	5600	5600	5600	5600	0
67	20240607	190500	410267810	5600	5600	5600	5600	0
68	20240607	190400	410267810	5600	5600	5600	5600	0
69	20240607	190300	410267810	5600	5600	5600	5600	0
70	20240607	190200	410267810	5600	5600	5600	5600	0
71	20240607	190100	410267810	5600	5600	5600	5600	0
72	20240607	190000	410267810	5600	5600	5600	5600	0
73	20240607	185900	410267810	5600	5600	5600	5600	0
74	20240607	185800	410267810	5600	5600	5600	5600	0
75	20240607	185700	410267810	5600	5600	5600	5600	0
76	20240607	185600	410267810	5600	5600	5600	5600	0
77	20240607	185500	410267810	5600	5600	5600	5600	0
78	20240607	185400	410267810	5600	5600	5600	5600	0
79	20240607	185300	410267810	5600	5600	5600	5600	0
80	20240607	185200	410267810	5600	5600	5600	5600	0
81	20240607	185100	410267810	5600	5600	5600	5600	0
82	20240607	185000	410267810	5600	5600	5600	5600	0
83	20240607	184900	410267810	5600	5600	5600	5600	0
84	20240607	184800	410267810	5600	5600	5600	5600	0
85	20240607	184700	410267810	5600	5600	5600	5600	0
86	20240607	184600	410267810	5600	5600	5600	5600	0
87	20240607	184500	410267810	5600	5600	5600	5600	0
88	20240607	184400	410267810	5600	5600	5600	5600	0
89	20240607	184300	410267810	5600	5600	5600	5600	0
90	20240607	184200	410267810	5600	5600	5600	5600	0
91	20240607	184100	410267810	5600	5600	5600	5600	0
92	20240607	184000	410267810	5600	5600	5600	5600	307
93	20240607	183900	410267810	5600	5600	5600	5600	0
94	20240607	183800	410267810	5600	5600	5600	5600	0
95	20240607	183700	410267810	5600	5600	5600	5600	0
96	20240607	183600	410267810	5600	5600	5600	5600	0
97	20240607	183500	410267810	5600	5600	5600	5600	0
98	20240607	183400	410267810	5600	5600	5600	5600	0
99	20240607	183300	410267810	5600	5600	5600	5600	0
100	20240607	183200	410267810	5600	5600	5600	5600	0
101	20240607	183100	410267810	5600	5600	5600	5600	0
102	20240607	183000	410267810	5600	5600	5600	5600	0
103	20240607	182900	410267810	5600	5600	5600	5600	0
104	20240607	182800	410267810	5600	5600	5600	5600	0
105	20240607	182700	410267810	5600	5600	5600	5600	0
106	20240607	182600	410267810	5600	5600	5600	5600	0
107	20240607	182500	410267810	5600	5600	5600	5600	0
108	20240607	182400	410267810	5600	5600	5600	5600	0
109	20240607	182300	410267810	5600	5600	5600	5600	0
110	20240607	182200	410267810	5600	5600	5600	5600	0
111	20240607	182100	410267810	5600	5600	5600	5600	0
112	20240607	182000	410267810	5600	5600	5600	5600	0
113	20240607	181900	410267810	5600	5600	5600	5600	0
114	20240607	181800	410267810	5600	5600	5600	5600	0
115	20240607	181700	410267810	5600	5600	5600	5600	0
116	20240607	181600	410267810	5600	5600	5600	5600	0
117	20240607	181500	410267810	5600	5600	5600	5600	0
118	20240607	181400	410267810	5600	5600	5600	5600	0
119	20240607	181300	410267810	5600	5600	5600	5600	0
120	20240607	181200	410267810	5600	5600	5600	5600	0
121	20240607	181100	410267810	5600	5600	5600	5600	0
122	20240607	181000	410267810	5600	5600	5600	5600	307
123	20240607	180900	410267810	5600	5600	5600	5600	0
124	20240607	180800	410267810	5600	5600	5600	5600	0
125	20240607	180700	410267810	5600	5600	5600	5600	0
126	20240607	180600	410267810	5600	5600	5600	5600	0
127	20240607	180500	410267810	5600	5600	5600	5600	0
128	20240607	180400	410267810	5600	5600	5600	5600	0
129	20240607	180300	410267810	5600	5600	5600	5600	0
130	20240607	180200	410267810	5600	5600	5600	5600	0
131	20240607	180100	410267810	5600	5600	5600	5600	0
132	20240607	180000	410267810	5600	5600	5600	5600	0
133	20240607	175900	410267810	5600	5600	5600	5600	0
134	20240607	175800	410267810	5600	5600	5600	5600	0
135	20240607	175700	410267810	5600	5600	5600	5600	0
136	20240607	175600	410267810	5600	5600	5600	5600	0
137	20240607	175500	410267810	5600	5600	5600	5600	0
138	20240607	175400	410267810	5600	5600	5600	5600	0
139	20240607	175300	410267810	5600	5600	5600	5600	0
140	20240607	175200	410267810	5600	5600	5600	5600	0
141	20240607	175100	410267810	5600	5600	5600	5600	0
142	20240607	175000	410267810	5600	5600	5600	5600	0
143	20240607	174900	410267810	5600	5600	5600	5600	0
144	20240607	174800	410267810	5600	5600	5600	5600	0
145	20240607	174700	410267810	5600	5600	5600	5600	0
146	20240607	174600	410267810	5600	5600	5600	5600	0
147	20240607	174500	410267810	5600	5600	5600	5600	0
148	20240607	174400	410267810	5600	5600	5600	5600	0
149	20240607	174300	410267810	5600	5600	5600	5600	0
150	20240607	174200	410267810	5600	5600	5600	5600	0
151	20240607	174100	410267810	5600	5600	5600	5600	0
152	20240607	174000	410267810	5600	5600	5600	5600	307
153	20240607	173900	410267810	5600	5600	5600	5600	0
154	20240607	173800	410267810	5600	5600	5600	5600	0
155	20240607	173700	410267810	5600	5600	5600	5600	0
156	20240607	173600	410267810	5600	5600	5600	5600	0
157	20240607	173500	410267810	5600	5600	5600	5600	0
158	20240607	173400	410267810	5600	5600	5600	5600	0
159	20240607	173300	410267810	5600	5600	5600	5600	0
160	20240607	173200	410267810	5600	5600	5600	5600	0
161	20240607	173100	410267810	5600	5600	5600	5600	0
162	20240607	173000	410267810	5600	5600	5600	5600	0
163	20240607	172900	410267810	5600	5600	5600	5600	0
164	20240607	172800	410267810	5600	5600	5600	5600	0
165	20240607	172700	410267810	5600	5600	5600	5600	0
166	20240607	172600	410267810	5600	5600	5600	5600	0
167	20240607	172500	410267810	5600	5600	5600	5600	0
168	20240607	172400	410267810	5600	5600	5600	5600	0
169	20240607	172300	410267810	5600	5600	5600	5600	0
170	20240607	172200	410267810	5600	5600	5600	5600	0
171	20240607	172100	410267810	5600	5600	5600	5600	0
172	20240607	172000	410267810	5600	5600	5600	5600	0
173	20240607	171900	410267810	5600	5600	5600	5600	0
174	20240607	171800	410267810	5600	5600	5600	5600	0
175	20240607	171700	410267810	5600	5600	5600	5600	0
176	20240607	171600	410267810	5600	5600	5600	5600	0
177	20240607	171500	410267810	5600	5600	5600	5600	0
178	20240607	171400	410267810	5600	5600	5600	5600	0
179	20240607	171300	410267810	5600	5600	5600	5600	0
180	20240607	171200	410267810	5600	5600	5600	5600	0
181	20240607	171100	410267810	5600	5600	5600	5600	0
182	20240607	171000	410267810	5600	5600	5600	5600	307
183	20240607	170900	410267810	5600	5600	5600	5600	0
184	20240607	170800	410267810	5600	5600	5600	5600	0
185	20240607	170700	410267810	5600	5600	5600	5600	0
186	20240607	170600	410267810	5600	5600	5600	5600	0
187	20240607	170500	410267810	5600	5600	5600	5600	0
188	20240607	170400	410267810	5600	5600	5600	5600	0
189	20240607	170300	410267810	5600	5600	5600	5600	0
190	20240607	170200	410267810	5600	5600	5600	5600	0
191	20240607	170100	410267810	5600	5600	5600	5600	0
192	20240607	170000	410267810	5600	5600	5600	5600	0
193	20240607	165900	410267810	5600	5600	5600	5600	0
194	20240607	165800	410267810	5600	5600	5600	5600	0
195	20240607	165700	410267810	5600	5600	5600	5600	0
196	20240607	165600	410267810	5600	5600	5600	5600	0
197	20240607	165500	410267810	5600	5600	5600	5600	0
198	20240607	165400	410267810	5600	5600	5600	5600	0
199	20240607	165300	410267810	5600	5600	5600	5600	0
200	20240607	165200	410267810	5600	5600	5600	5600	0
201	20240607	165100	410267810	5600	5600	5600	5600	0
202	20240607	165000	410267810	5600	5600	5600	5600	0
203	20240607	164900	410267810	5600	5600	5600	5600	0
204	20240607	164800	410267810	5600	5600	5600	5600	0
205	20240607	164700	410267810	5600	5600	5600	5600	0
206	20240607	164600	410267810	5600	5600	5600	5600	0
207	20240607	164500	410267810	5600	5600	5600	5600	0
208	20240607	164400	410267810	5600	5600	5600	5600	0
209	20240607	164300	410267810	5600	5600	5600	5600	0
210	20240607	164200	410267810	5600	5600	5600	5600	0
211	20240607	164100	410267810	5600	5600	5600	5600	0
212	20240607	164000	410267810	5600	5600	5600	5600	307
213	20240607	163900	410267810	5600	5600	5600	5600	0
214	20240607	163800	410267810	5600	5600	5600	5600	0
215	20240607	163700	410267810	5600	5600	5600	5600	0
216	20240607	163600	410267810	5600	5600	5600	5600	0
217	20240607	163500	410267810	5600	5600	5600	5600	0
218	20240607	163400	410267810	5600	5600	5600	5600	0
219	20240607	163300	410267810	5600	5600	5600	5600	0
220	20240607	163200	410267810	5600	5600	5600	5600	0
221	20240607	163100	410267810	5600	5600	5600	5600	0
222	20240607	163000	410267810	5600	5600	5600	5600	0
223	20240607	162900	410267810	5600	5600	5600	5600	0
224	20240607	162800	410267810	5600	5600	5600	5600	0
225	20240607	162700	410267810	5600	5600	5600	5600	0
226	20240607	162600	410267810	5600	5600	5600	5600	0
227	20240607	162500	410267810	5600	5600	5600	5600	0
228	20240607	162400	410267810	5600	5600	5600	5600	0
229	20240607	162300	410267810	5600	5600	5600	5600	0
230	20240607	162200	410267810	5600	5600	5600	5600	0
231	20240607	162100	410267810	5600	5600	5600	5600	0
232	20240607	162000	410267810	5600	5600	5600	5600	0
233	20240607	161900	410267810	5600	5600	5600	5600	0
234	20240607	161800	410267810	5600	5600	5600	5600	0
235	20240607	161700	410267810	5600	5600	5600	5600	0
236	20240607	161600	410267810	5600	5600	5600	5600	0
237	20240607	161500	410267810	5600	5600	5600	5600	0
238	20240607	161400	410267810	5600	5600	5600	5600	0
239	20240607	161300	410267810	5600	5600	5600	5600	0
240	20240607	161200	410267810	5600	5600	5600	5600	0
241	20240607	161100	410267810	5600	5600	5600	5600	0
242	20240607	161000	410267810	5600	5600	5600	5600	307
243	20240607	160900	410267810	5600	5600	5600	5600	0
244	20240607	160800	410267810	5600	5600	5600	5600	0
245	20240607	160700	410267810	5600	5600	5600	5600	0
246	20240607	160600	410267810	5600	5600	5600	5600	0
247	20240607	160500	410267810	5600	5600	5600	5600	0
248	20240607	160400	410267810	5600	5600	5600	5600	0
249	20240607	160300	410267810	5600	5600	5600	5600	0
250	20240607	160200	410267810	5600	5600	5600	5600	0
251	20240607	160100	410267810	5600	5600	5600	5600	0
252	20240607	160000	410267810	5600	5600	5600	5600	0
253	20240607	155900	410267810	5600	5600	5600	5600	0
254	20240607	155800	410267810	5600	5600	5600	5600	0
255	20240607	155700	410267810	5600	5600	5600	5600	0
256	20240607	155600	410267810	5600	5600	5600	5600	0
257	20240607	155500	410267810	5600	5600	5600	5600	0
258	20240607	155400	410267810	5600	5600	5600	5600	0
259	20240607	155300	410267810	5600	5600	5600	5600	0
260	20240607	155200	410267810	5600	5600	5600	5600	0
261	20240607	155100	410267810	5600	5600	5600	5600	0
262	20240607	155000	410267810	5600	5600	5600	5600	0
263	20240607	154900	410267810	5600	5600	5600	5600	0
264	20240607	154800	410267810	5600	5600	5600	5600	0
265	20240607	154700	410267810	5600	5600	5600	5600	0
266	20240607	154600	410267810	5600	5600	5600	5600	0
267	20240607	154500	410267810	5600	5600	5600	5600	0
268	20240607	154400	410267810	5600	5600	5600	5600	0
269	20240607	154300	410267810	5600	5600	5600	5600	0
270	20240607	154200	410267810	5600	5600	5600	5600	0
271	20240607	154100	410267810	5600	5600	5600	5600	0
272	20240607	154000	410267810	5600	5600	5600	5600	307
273	20240607	153900	410267810	5600	5600	5600	5600	0
274	20240607	153800	410267810	5600	5600	5600	5600	0
275	20240607	153700	410267810	5600	5600	5600	5600	0
276	20240607	153600	410267810	5600	5600	5600	5600	0
277	20240607	153500	410267810	5600	5600	5600	5600	0
278	20240607	153400	410267810	5600	5600	5600	5600	0
279	20240607	153300	410267810	5600	5600	5600	5600	0
280	20240607	153200	410267810	5600	5600	5600	5600	0
281	20240607	153100	410267810	5600	5600	5600	5600	0
282	20240607	153000	410267810	5600	5600	5600	5600	307
283	20240607	152900	408548610	5600	5600	5600	5600	0
284	20240607	152800	408548610	5600	5600	5600	5600	0
285	20240607	152700	408548610	5600	5600	5600	5600	0
286	20240607	152600	408548610	5600	5600	5600	5600	0
287	20240607	152500	408548610	5600	5600	5600	5600	0
288	20240607	152400	408548610	5600	5600	5600	5600	0
289	20240607	152300	408548610	5600	5600	5600	5600	0
290	20240607	152200	408548610	5600	5600	5600	5600	0
291	20240607	152100	408548610	5600	5600	5600	5600	0
292	20240607	152000	408548610	5600	5600	5600	5600	0
293	20240607	151900	408548610	5600	5590	5600	5590	122
294	20240607	151800	407866620	5590	5590	5590	5590	13
295	20240607	151700	407793950	5590	5590	5590	5590	0
296	20240607	151600	407793950	5590	5570	5590	5570	3
297	20240607	151500	407777200	5570	5570	5570	5570	0
298	20240607	151400	407777200	5570	5570	5570	5570	14
299	20240607	151300	407699220	5590	5590	5590	5590	0
300	20240607	151200	407699220	5590	5590	5590	5590	0
301	20240607	151100	407699220	5590	5590	5590	5590	0
302	20240607	151000	407699220	5590	5590	5590	5590	77
303	20240607	150900	407268790	5600	5600	5600	5600	2
304	20240607	150800	407257590	5600	5590	5600	5590	576
305	20240607	150700	404037680	5600	5600	5600	5600	10
306	20240607	150600	403981680	5600	5580	5600	5580	1489
307	20240607	150500	395665370	5570	5570	5570	5550	4882
308	20240607	150400	368559910	5580	5580	5580	5580	1
309	20240607	150300	368554330	5530	5530	5530	5530	0
310	20240607	150200	368554330	5530	5530	5530	5530	0
311	20240607	150100	368554330	5530	5540	5540	5530	2
312	20240607	150000	368543260	5580	5580	5580	5580	0
313	20240607	145900	368543260	5580	5580	5580	5580	0
314	20240607	145800	368543260	5580	5580	5580	5580	0
315	20240607	145700	368543260	5580	5580	5580	5580	0
316	20240607	145600	368543260	5580	5580	5580	5580	0
317	20240607	145500	368543260	5580	5580	5580	5580	1
318	20240607	145400	368537680	5530	5580	5580	5530	7272
319	20240607	145300	328202940	5570	5570	5570	5570	362
320	20240607	145200	326186600	5570	5570	5570	5570	0
321	20240607	145100	326186600	5570	5570	5570	5570	19
322	20240607	145000	326080770	5590	5580	5590	5580	1503
323	20240607	144900	317694020	5580	5560	5580	5560	5106
324	20240607	144800	289302540	5560	5560	5560	5560	10
325	20240607	144700	289246940	5560	5570	5570	5560	90
326	20240607	144600	288746230	5570	5570	5580	5570	563
327	20240607	144500	285607690	5580	5580	5580	5580	778
328	20240607	144400	281266450	5580	5580	5580	5580	0
329	20240607	144300	281266450	5580	5580	5580	5580	0
330	20240607	144200	281266450	5580	5580	5580	5580	2
331	20240607	144100	281255290	5580	5580	5580	5580	300
332	20240607	144000	279581290	5600	5600	5600	5600	0
333	20240607	143900	279581290	5600	5600	5600	5600	0
334	20240607	143800	279581290	5600	5600	5600	5600	0
335	20240607	143700	279581290	5600	5600	5600	5600	0
336	20240607	143600	279581290	5600	5600	5600	5600	0
337	20240607	143500	279581290	5600	5600	5600	5600	0
338	20240607	143400	279581290	5600	5600	5600	5600	1
339	20240607	143300	279575690	5550	5580	5580	5550	4665
340	20240607	143200	253620060	5580	5590	5590	5580	1731
341	20240607	143100	243957770	5600	5600	5600	5600	0
342	20240607	143000	243957770	5600	5600	5600	5600	10
343	20240607	142900	243901770	5600	5600	5600	5600	0
344	20240607	142800	243901770	5600	5600	5600	5600	0
345	20240607	142700	243901770	5600	5600	5600	5600	0
346	20240607	142600	243901770	5600	5600	5600	5600	0
347	20240607	142500	243901770	5600	5600	5600	5600	0
348	20240607	142400	243901770	5600	5600	5600	5600	412
349	20240607	142300	241594570	5600	5600	5600	5600	1
350	20240607	142200	241588970	5580	5580	5580	5580	0
351	20240607	142100	241588970	5580	5580	5580	5580	797
352	20240607	142000	237141710	5570	5590	5590	5570	4303
353	20240607	141900	213134030	5590	5590	5590	5590	0
354	20240607	141800	213134030	5590	5590	5590	5590	0
355	20240607	141700	213134030	5590	5590	5590	5590	1
356	20240607	141600	213128440	5590	5590	5590	5590	80
357	20240607	141500	212681240	5590	5590	5590	5590	0
358	20240607	141400	212681240	5590	5590	5590	5590	0
359	20240607	141300	212681240	5590	5590	5590	5590	984
360	20240607	141200	207180680	5590	5590	5590	5590	0
361	20240607	141100	207180680	5590	5590	5590	5590	0
362	20240607	141000	207180680	5590	5590	5590	5590	716
363	20240607	140900	203178240	5600	5600	5600	5600	0
364	20240607	140800	203178240	5600	5600	5600	5600	1
365	20240607	140700	203172640	5580	5580	5580	5580	0
366	20240607	140600	203172640	5580	5580	5580	5580	0
367	20240607	140500	203172640	5580	5580	5580	5580	0
368	20240607	140400	203172640	5580	5580	5580	5580	0
369	20240607	140300	203172640	5580	5580	5580	5580	0
370	20240607	140200	203172640	5580	5580	5580	5580	0
371	20240607	140100	203172640	5580	5580	5580	5580	0
372	20240607	140000	203172640	5580	5580	5580	5580	0
373	20240607	135900	203172640	5580	5580	5580	5580	190
374	20240607	135800	202112440	5580	5580	5580	5580	300
375	20240607	135700	200438440	5590	5590	5590	5590	0
376	20240607	135600	200438440	5590	5590	5590	5590	0
377	20240607	135500	200438440	5590	5600	5600	5590	1165
378	20240607	135400	193918220	5610	5610	5610	5610	1
379	20240607	135300	193912610	5600	5600	5600	5600	1214
380	20240607	135200	187114210	5600	5600	5600	5600	0
381	20240607	135100	187114210	5600	5600	5600	5600	0
382	20240607	135000	187114210	5600	5600	5600	5600	0
383	20240607	134900	187114210	5600	5600	5600	5600	20
384	20240607	134800	187002210	5600	5600	5600	5600	0
385	20240607	134700	187002210	5600	5600	5600	5600	0
386	20240607	134600	187002210	5600	5600	5600	5600	10
387	20240607	134500	186946210	5600	5600	5600	5600	0
388	20240607	134400	186946210	5600	5600	5600	5600	0
389	20240607	134300	186946210	5600	5600	5600	5600	0
390	20240607	134200	186946210	5600	5600	5600	5600	0
391	20240607	134100	186946210	5600	5600	5600	5600	0
392	20240607	134000	186946210	5600	5600	5600	5600	0
393	20240607	133900	186946210	5600	5600	5600	5600	190
394	20240607	133800	185882210	5600	5600	5600	5600	0
395	20240607	133700	185882210	5600	5600	5600	5600	396
396	20240607	133600	183664610	5600	5600	5600	5600	0
397	20240607	133500	183664610	5600	5600	5600	5600	0
398	20240607	133400	183664610	5600	5600	5600	5600	0
399	20240607	133300	183664610	5600	5590	5600	5590	1338
400	20240607	133200	176179060	5590	5590	5590	5590	0
401	20240607	133100	176179060	5590	5590	5590	5590	0
402	20240607	133000	176179060	5590	5590	5590	5590	0
403	20240607	132900	176179060	5590	5590	5590	5590	0
404	20240607	132800	176179060	5590	5590	5590	5590	17
405	20240607	132700	176084030	5600	5600	5600	5600	0
406	20240607	132600	176084030	5600	5600	5600	5600	0
407	20240607	132500	176084030	5600	5600	5600	5600	0
408	20240607	132400	176084030	5600	5600	5600	5600	0
409	20240607	132300	176084030	5600	5600	5600	5600	0
410	20240607	132200	176084030	5600	5600	5600	5600	0
411	20240607	132100	176084030	5600	5600	5600	5600	0
412	20240607	132000	176084030	5600	5600	5600	5600	0
413	20240607	131900	176084030	5600	5600	5600	5600	0
414	20240607	131800	176084030	5600	5600	5600	5600	0
415	20240607	131700	176084030	5600	5600	5600	5600	0
416	20240607	131600	176084030	5600	5600	5600	5600	0
417	20240607	131500	176084030	5600	5600	5600	5600	0
418	20240607	131400	176084030	5600	5600	5600	5600	500
419	20240607	131300	173284030	5600	5600	5600	5600	0
420	20240607	131200	173284030	5600	5600	5600	5600	2
421	20240607	131100	173272830	5590	5590	5590	5590	52
422	20240607	131000	172982150	5590	5590	5590	5590	20
423	20240607	130900	172870350	5600	5600	5600	5600	0
424	20240607	130800	172870350	5600	5600	5600	5600	0
425	20240607	130700	172870350	5600	5600	5600	5600	1
426	20240607	130600	172864750	5600	5600	5600	5600	0
427	20240607	130500	172864750	5600	5600	5600	5600	3
428	20240607	130400	172847950	5590	5590	5590	5590	5
429	20240607	130300	172820000	5590	5590	5590	5590	0
430	20240607	130200	172820000	5590	5590	5590	5590	0
431	20240607	130100	172820000	5590	5590	5590	5590	15
432	20240607	130000	172736150	5590	5590	5590	5590	0
433	20240607	125900	172736150	5590	5590	5590	5590	0
434	20240607	125800	172736150	5590	5590	5590	5590	0
435	20240607	125700	172736150	5590	5590	5590	5590	0
436	20240607	125600	172736150	5590	5590	5590	5590	0
437	20240607	125500	172736150	5590	5590	5590	5590	0
438	20240607	125400	172736150	5590	5590	5590	5590	0
439	20240607	125300	172736150	5590	5590	5590	5590	0
440	20240607	125200	172736150	5590	5590	5590	5590	0
441	20240607	125100	172736150	5590	5590	5590	5590	35
442	20240607	125000	172540500	5580	5580	5580	5580	0
443	20240607	124900	172540500	5580	5580	5580	5580	0
444	20240607	124800	172540500	5580	5580	5580	5580	0
445	20240607	124700	172540500	5580	5580	5580	5580	0
446	20240607	124600	172540500	5580	5590	5590	5580	330
447	20240607	124500	170697850	5600	5600	5600	5600	0
448	20240607	124400	170697850	5600	5600	5600	5600	0
449	20240607	124300	170697850	5600	5600	5600	5600	0
450	20240607	124200	170697850	5600	5600	5600	5600	0
451	20240607	124100	170697850	5600	5600	5600	5600	30
452	20240607	124000	170529850	5590	5590	5590	5590	0
453	20240607	123900	170529850	5590	5590	5590	5590	10
454	20240607	123800	170473950	5590	5590	5590	5590	0
455	20240607	123700	170473950	5590	5590	5590	5590	18
456	20240607	123600	170373330	5590	5590	5590	5590	0
457	20240607	123500	170373330	5590	5590	5590	5590	48
458	20240607	123400	170105010	5590	5590	5590	5590	0
459	20240607	123300	170105010	5590	5590	5590	5590	0
460	20240607	123200	170105010	5590	5590	5590	5590	1979
461	20240607	123100	159042400	5580	5580	5580	5580	2
462	20240607	123000	159031240	5580	5580	5580	5580	0
463	20240607	122900	159031240	5580	5580	5580	5580	0
464	20240607	122800	159031240	5580	5580	5580	5580	0
465	20240607	122700	159031240	5580	5580	5580	5580	0
466	20240607	122600	159031240	5580	5580	5580	5580	0
467	20240607	122500	159031240	5580	5580	5580	5580	0
468	20240607	122400	159031240	5580	5580	5580	5580	0
469	20240607	122300	159031240	5580	5580	5580	5580	0
470	20240607	122200	159031240	5580	5580	5580	5580	0
471	20240607	122100	159031240	5580	5580	5580	5580	0
472	20240607	122000	159031240	5580	5580	5580	5580	0
473	20240607	121900	159031240	5580	5580	5580	5580	0
474	20240607	121800	159031240	5580	5580	5580	5580	0
475	20240607	121700	159031240	5580	5580	5580	5580	0
476	20240607	121600	159031240	5580	5580	5580	5580	2
477	20240607	121500	159020080	5580	5580	5580	5580	0
478	20240607	121400	159020080	5580	5580	5580	5580	0
479	20240607	121300	159020080	5580	5580	5580	5580	0
480	20240607	121200	159020080	5580	5580	5580	5580	0
481	20240607	121100	159020080	5580	5580	5580	5580	0
482	20240607	121000	159020080	5580	5580	5580	5580	0
483	20240607	120900	159020080	5580	5580	5580	5580	139
484	20240607	120800	158244460	5570	5570	5570	5570	0
485	20240607	120700	158244460	5570	5570	5570	5570	0
486	20240607	120600	158244460	5570	5570	5570	5570	0
487	20240607	120500	158244460	5570	5570	5570	5570	0
488	20240607	120400	158244460	5570	5570	5570	5570	0
489	20240607	120300	158244460	5570	5570	5570	5570	0
490	20240607	120200	158244460	5570	5570	5570	5570	0
491	20240607	120100	158244460	5570	5570	5570	5570	0
492	20240607	120000	158244460	5570	5570	5570	5570	0
493	20240607	115900	158244460	5570	5570	5570	5570	0
494	20240607	115800	158244460	5570	5570	5570	5570	0
495	20240607	115700	158244460	5570	5570	5570	5570	0
496	20240607	115600	158244460	5570	5570	5570	5570	0
497	20240607	115500	158244460	5570	5570	5570	5570	0
498	20240607	115400	158244460	5570	5570	5570	5570	0
499	20240607	115300	158244460	5570	5570	5570	5570	0
500	20240607	115200	158244460	5570	5570	5570	5570	1200
501	20240607	115100	151560460	5570	5570	5570	5570	0
502	20240607	115000	151560460	5570	5570	5570	5570	0
503	20240607	114900	151560460	5570	5570	5570	5570	0
504	20240607	114800	151560460	5570	5570	5570	5570	0
505	20240607	114700	151560460	5570	5570	5570	5570	0
506	20240607	114600	151560460	5570	5580	5580	5570	150
507	20240607	114500	150723970	5590	5590	5590	5590	0
508	20240607	114400	150723970	5590	5590	5590	5590	0
509	20240607	114300	150723970	5590	5590	5590	5590	0
510	20240607	114200	150723970	5590	5590	5590	5590	1
511	20240607	114100	150718380	5590	5590	5590	5590	12
512	20240607	114000	150651300	5580	5580	5580	5580	0
513	20240607	113900	150651300	5580	5580	5580	5580	0
514	20240607	113800	150651300	5580	5580	5580	5580	0
515	20240607	113700	150651300	5580	5580	5580	5580	0
516	20240607	113600	150651300	5580	5580	5580	5580	0
517	20240607	113500	150651300	5580	5580	5580	5580	0
518	20240607	113400	150651300	5580	5580	5580	5580	0
519	20240607	113300	150651300	5580	5580	5580	5580	0
520	20240607	113200	150651300	5580	5580	5580	5580	0
521	20240607	113100	150651300	5580	5580	5580	5580	0
522	20240607	113000	150651300	5580	5580	5580	5580	0
523	20240607	112900	150651300	5580	5580	5580	5580	0
524	20240607	112800	150651300	5580	5580	5580	5580	0
525	20240607	112700	150651300	5580	5580	5580	5580	0
526	20240607	112600	150651300	5580	5580	5580	5580	150
527	20240607	112500	149814300	5580	5580	5580	5580	5
528	20240607	112400	149786400	5580	5580	5580	5580	0
529	20240607	112300	149786400	5580	5580	5580	5580	179
530	20240607	112200	148787580	5570	5570	5570	5570	0
531	20240607	112100	148787580	5570	5570	5570	5570	0
532	20240607	112000	148787580	5570	5570	5570	5570	637
533	20240607	111900	145239490	5580	5580	5580	5580	0
534	20240607	111800	145239490	5580	5590	5590	5580	45
535	20240607	111700	144988310	5600	5600	5600	5600	0
536	20240607	111600	144988310	5600	5600	5600	5600	0
537	20240607	111500	144988310	5600	5600	5600	5600	0
538	20240607	111400	144988310	5600	5600	5600	5600	0
539	20240607	111300	144988310	5600	5600	5600	5600	0
540	20240607	111200	144988310	5600	5600	5600	5600	0
541	20240607	111100	144988310	5600	5600	5600	5600	0
542	20240607	111000	144988310	5600	5600	5600	5600	0
543	20240607	110900	144988310	5600	5600	5600	5600	0
544	20240607	110800	144988310	5600	5600	5600	5600	0
545	20240607	110700	144988310	5600	5600	5600	5600	0
546	20240607	110600	144988310	5600	5600	5600	5600	0
547	20240607	110500	144988310	5600	5600	5600	5600	0
548	20240607	110400	144988310	5600	5600	5600	5600	0
549	20240607	110300	144988310	5600	5600	5600	5600	0
550	20240607	110200	144988310	5600	5600	5600	5600	0
551	20240607	110100	144988310	5600	5600	5600	5600	0
552	20240607	110000	144988310	5600	5600	5600	5600	0
553	20240607	105900	144988310	5600	5600	5600	5600	0
554	20240607	105800	144988310	5600	5600	5600	5600	0
555	20240607	105700	144988310	5600	5600	5600	5600	0
556	20240607	105600	144988310	5600	5600	5600	5600	0
557	20240607	105500	144988310	5600	5600	5600	5600	0
558	20240607	105400	144988310	5600	5600	5600	5600	0
559	20240607	105300	144988310	5600	5600	5600	5600	0
560	20240607	105200	144988310	5600	5600	5600	5600	0
561	20240607	105100	144988310	5600	5600	5600	5600	0
562	20240607	105000	144988310	5600	5600	5600	5600	0
563	20240607	104900	144988310	5600	5600	5600	5600	0
564	20240607	104800	144988310	5600	5600	5600	5600	0
565	20240607	104700	144988310	5600	5600	5600	5600	0
566	20240607	104600	144988310	5600	5600	5600	5600	3
567	20240607	104500	144971510	5580	5580	5580	5580	0
568	20240607	104400	144971510	5580	5580	5580	5580	0
569	20240607	104300	144971510	5580	5580	5580	5580	0
570	20240607	104200	144971510	5580	5580	5580	5580	225
571	20240607	104100	143716010	5590	5590	5590	5590	0
572	20240607	104000	143716010	5590	5590	5590	5590	3
573	20240607	103900	143699240	5600	5600	5600	5600	0
574	20240607	103800	143699240	5600	5600	5600	5600	10
575	20240607	103700	143643240	5600	5600	5600	5600	0
576	20240607	103600	143643240	5600	5600	5600	5600	0
577	20240607	103500	143643240	5600	5600	5600	5600	2
578	20240607	103400	143632040	5580	5580	5580	5580	0
579	20240607	103300	143632040	5580	5580	5580	5580	0
580	20240607	103200	143632040	5580	5580	5580	5580	500
581	20240607	103100	140842040	5580	5600	5600	5580	1310
582	20240607	103000	133525210	5610	5610	5610	5610	0
583	20240607	102900	133525210	5610	5600	5610	5600	6
584	20240607	102800	133491590	5610	5610	5610	5610	3
585	20240607	102700	133474760	5590	5590	5590	5590	0
586	20240607	102600	133474760	5590	5590	5590	5590	500
587	20240607	102500	130679760	5590	5590	5590	5590	0
588	20240607	102400	130679760	5590	5590	5590	5590	0
589	20240607	102300	130679760	5590	5590	5590	5590	146
590	20240607	102200	129863620	5620	5620	5620	5620	0
591	20240607	102100	129863620	5620	5620	5620	5620	0
592	20240607	102000	129863620	5620	5620	5620	5620	0
593	20240607	101900	129863620	5620	5620	5620	5620	0
594	20240607	101800	129863620	5620	5620	5620	5620	0
595	20240607	101700	129863620	5620	5600	5620	5600	104
596	20240607	101600	129279900	5610	5610	5610	5600	9
597	20240607	101500	129229460	5610	5610	5610	5610	0
598	20240607	101400	129229460	5610	5620	5620	5610	104
599	20240607	101300	128645020	5620	5620	5620	5620	0
600	20240607	101200	128645020	5620	5620	5620	5620	0
601	20240607	101100	128645020	5620	5620	5620	5620	3
602	20240607	101000	128628160	5610	5610	5610	5610	0
603	20240607	100900	128628160	5610	5600	5620	5600	6
604	20240607	100800	128594500	5590	5600	5600	5590	1500
605	20240607	100700	120199800	5610	5620	5620	5610	4
606	20240607	100600	120177340	5600	5600	5600	5600	2
607	20240607	100500	120166140	5620	5620	5620	5620	0
608	20240607	100400	120166140	5620	5620	5620	5620	0
609	20240607	100300	120166140	5620	5620	5620	5600	6
610	20240607	100200	120132460	5620	5600	5620	5600	5003
611	20240607	100100	92115640	5610	5620	5620	5610	86
612	20240607	100000	91633150	5620	5620	5620	5620	23
613	20240607	095900	91503890	5630	5630	5630	5630	0
614	20240607	095800	91503890	5630	5630	5630	5630	2
615	20240607	095700	91492630	5630	5630	5630	5630	7
616	20240607	095600	91453220	5630	5630	5630	5630	1
617	20240607	095500	91447590	5630	5630	5630	5630	0
618	20240607	095400	91447590	5630	5630	5630	5630	2
619	20240607	095300	91436330	5630	5630	5630	5630	0
620	20240607	095200	91436330	5630	5630	5630	5630	0
621	20240607	095100	91436330	5630	5630	5630	5630	0
622	20240607	095000	91436330	5630	5630	5630	5630	5
623	20240607	094900	91408180	5630	5630	5630	5630	0
624	20240607	094800	91408180	5630	5630	5630	5630	0
625	20240607	094700	91408180	5630	5630	5630	5630	0
626	20240607	094600	91408180	5630	5630	5630	5630	0
627	20240607	094500	91408180	5630	5630	5630	5630	3
628	20240607	094400	91391290	5610	5610	5610	5610	0
629	20240607	094300	91391290	5610	5610	5610	5610	1000
630	20240607	094200	85781290	5610	5610	5610	5610	0
631	20240607	094100	85781290	5610	5630	5630	5610	101
632	20240607	094000	85214660	5640	5640	5640	5640	1
633	20240607	093900	85209020	5640	5640	5640	5640	1
634	20240607	093800	85203380	5640	5620	5640	5610	5
635	20240607	093700	85175270	5620	5640	5640	5620	1765
636	20240607	093600	75255930	5630	5630	5630	5630	555
637	20240607	093500	72131280	5620	5620	5620	5620	0
638	20240607	093400	72131280	5620	5620	5620	5620	0
639	20240607	093300	72131280	5620	5620	5620	5620	0
640	20240607	093200	72131280	5620	5620	5620	5620	1100
641	20240607	093100	65949280	5630	5630	5630	5630	1020
642	20240607	093000	60206680	5630	5630	5630	5630	20
643	20240607	092900	60094080	5630	5630	5630	5630	0
644	20240607	092800	60094080	5630	5620	5630	5620	254
645	20240607	092700	58666370	5630	5630	5630	5630	40
646	20240607	092600	58441170	5630	5620	5630	5620	3022
647	20240607	092500	41431770	5600	5600	5600	5600	52
648	20240607	092400	41140570	5600	5600	5600	5600	5
649	20240607	092300	41112570	5600	5600	5600	5600	500
650	20240607	092200	38312570	5590	5600	5600	5590	601
651	20240607	092100	34949980	5600	5600	5600	5590	800
652	20240607	092000	30472480	5600	5600	5600	5600	106
653	20240607	091900	29878880	5600	5600	5600	5600	96
654	20240607	091800	29341280	5600	5600	5600	5600	0
655	20240607	091700	29341280	5600	5600	5600	5600	305
656	20240607	091600	27633280	5610	5600	5610	5600	53
657	20240607	091500	27336460	5610	5610	5610	5610	1
658	20240607	091400	27330850	5610	5610	5610	5610	0
659	20240607	091300	27330850	5610	5610	5610	5610	10
660	20240607	091200	27274750	5600	5600	5600	5600	37
661	20240607	091100	27067550	5610	5610	5610	5610	0
662	20240607	091000	27067550	5610	5610	5620	5600	495
663	20240607	090900	24295250	5620	5620	5620	5620	0
664	20240607	090800	24295250	5620	5620	5620	5620	0
665	20240607	090700	24295250	5620	5620	5620	5620	6
666	20240607	090600	24261530	5610	5620	5620	5610	6
667	20240607	090500	24227840	5620	5620	5620	5620	0
668	20240607	090400	24227840	5620	5620	5620	5620	6
669	20240607	090300	24194120	5620	5620	5620	5620	3
670	20240607	090200	24177260	5620	5620	5620	5620	500
671	20240607	090100	21367260	5610	5620	5620	5610	1010
672	20240607	090000	15691110	5610	5630	5630	5590	2796