KissMeData/033530/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	191500	700143160	5920	5920	5920	5920	1155
3	20240619	191400	700143160	5920	5920	5920	5920	0
4	20240619	191300	700143160	5920	5920	5920	5920	0
5	20240619	191200	700143160	5920	5920	5920	5920	0
6	20240619	191100	700143160	5920	5920	5920	5920	0
7	20240619	191000	700143160	5920	5920	5920	5920	0
8	20240619	190900	700143160	5920	5920	5920	5920	0
9	20240619	190800	700143160	5920	5920	5920	5920	0
10	20240619	190700	700143160	5920	5920	5920	5920	0
11	20240619	190600	700143160	5920	5920	5920	5920	0
12	20240619	190500	700143160	5920	5920	5920	5920	0
13	20240619	190400	700143160	5920	5920	5920	5920	0
14	20240619	190300	700143160	5920	5920	5920	5920	0
15	20240619	190200	700143160	5920	5920	5920	5920	0
16	20240619	190100	700143160	5920	5920	5920	5920	0
17	20240619	190000	700143160	5920	5920	5920	5920	0
18	20240619	185900	700143160	5920	5920	5920	5920	0
19	20240619	185800	700143160	5920	5920	5920	5920	0
20	20240619	185700	700143160	5920	5920	5920	5920	0
21	20240619	185600	700143160	5920	5920	5920	5920	0
22	20240619	185500	700143160	5920	5920	5920	5920	0
23	20240619	185400	700143160	5920	5920	5920	5920	0
24	20240619	185300	700143160	5920	5920	5920	5920	0
25	20240619	185200	700143160	5920	5920	5920	5920	0
26	20240619	185100	700143160	5920	5920	5920	5920	0
27	20240619	185000	700143160	5920	5920	5920	5920	0
28	20240619	184900	700143160	5920	5920	5920	5920	0
29	20240619	184800	700143160	5920	5920	5920	5920	0
30	20240619	184700	700143160	5920	5920	5920	5920	0
31	20240619	184600	700143160	5920	5920	5920	5920	0
32	20240619	184500	700143160	5920	5920	5920	5920	1155
33	20240619	184400	700143160	5920	5920	5920	5920	0
34	20240619	184300	700143160	5920	5920	5920	5920	0
35	20240619	184200	700143160	5920	5920	5920	5920	0
36	20240619	184100	700143160	5920	5920	5920	5920	0
37	20240619	184000	700143160	5920	5920	5920	5920	0
38	20240619	183900	700143160	5920	5920	5920	5920	0
39	20240619	183800	700143160	5920	5920	5920	5920	0
40	20240619	183700	700143160	5920	5920	5920	5920	0
41	20240619	183600	700143160	5920	5920	5920	5920	0
42	20240619	183500	700143160	5920	5920	5920	5920	0
43	20240619	183400	700143160	5920	5920	5920	5920	0
44	20240619	183300	700143160	5920	5920	5920	5920	0
45	20240619	183200	700143160	5920	5920	5920	5920	0
46	20240619	183100	700143160	5920	5920	5920	5920	0
47	20240619	183000	700143160	5920	5920	5920	5920	0
48	20240619	182900	700143160	5920	5920	5920	5920	0
49	20240619	182800	700143160	5920	5920	5920	5920	0
50	20240619	182700	700143160	5920	5920	5920	5920	0
51	20240619	182600	700143160	5920	5920	5920	5920	0
52	20240619	182500	700143160	5920	5920	5920	5920	0
53	20240619	182400	700143160	5920	5920	5920	5920	0
54	20240619	182300	700143160	5920	5920	5920	5920	0
55	20240619	182200	700143160	5920	5920	5920	5920	0
56	20240619	182100	700143160	5920	5920	5920	5920	0
57	20240619	182000	700143160	5920	5920	5920	5920	0
58	20240619	181900	700143160	5920	5920	5920	5920	0
59	20240619	181800	700143160	5920	5920	5920	5920	0
60	20240619	181700	700143160	5920	5920	5920	5920	0
61	20240619	181600	700143160	5920	5920	5920	5920	0
62	20240619	181500	700143160	5920	5920	5920	5920	1155
63	20240619	181400	700143160	5920	5920	5920	5920	0
64	20240619	181300	700143160	5920	5920	5920	5920	0
65	20240619	181200	700143160	5920	5920	5920	5920	0
66	20240619	181100	700143160	5920	5920	5920	5920	0
67	20240619	181000	700143160	5920	5920	5920	5920	0
68	20240619	180900	700143160	5920	5920	5920	5920	0
69	20240619	180800	700143160	5920	5920	5920	5920	0
70	20240619	180700	700143160	5920	5920	5920	5920	0
71	20240619	180600	700143160	5920	5920	5920	5920	0
72	20240619	180500	700143160	5920	5920	5920	5920	0
73	20240619	180400	700143160	5920	5920	5920	5920	0
74	20240619	180300	700143160	5920	5920	5920	5920	0
75	20240619	180200	700143160	5920	5920	5920	5920	0
76	20240619	180100	700143160	5920	5920	5920	5920	0
77	20240619	180000	700143160	5920	5920	5920	5920	0
78	20240619	175900	700143160	5920	5920	5920	5920	0
79	20240619	175800	700143160	5920	5920	5920	5920	0
80	20240619	175700	700143160	5920	5920	5920	5920	0
81	20240619	175600	700143160	5920	5920	5920	5920	0
82	20240619	175500	700143160	5920	5920	5920	5920	0
83	20240619	175400	700143160	5920	5920	5920	5920	0
84	20240619	175300	700143160	5920	5920	5920	5920	0
85	20240619	175200	700143160	5920	5920	5920	5920	0
86	20240619	175100	700143160	5920	5920	5920	5920	0
87	20240619	175000	700143160	5920	5920	5920	5920	0
88	20240619	174900	700143160	5920	5920	5920	5920	0
89	20240619	174800	700143160	5920	5920	5920	5920	0
90	20240619	174700	700143160	5920	5920	5920	5920	0
91	20240619	174600	700143160	5920	5920	5920	5920	0
92	20240619	174500	700143160	5920	5920	5920	5920	1155
93	20240619	174400	700143160	5920	5920	5920	5920	0
94	20240619	174300	700143160	5920	5920	5920	5920	0
95	20240619	174200	700143160	5920	5920	5920	5920	0
96	20240619	174100	700143160	5920	5920	5920	5920	0
97	20240619	174000	700143160	5920	5920	5920	5920	0
98	20240619	173900	700143160	5920	5920	5920	5920	0
99	20240619	173800	700143160	5920	5920	5920	5920	0
100	20240619	173700	700143160	5920	5920	5920	5920	0
101	20240619	173600	700143160	5920	5920	5920	5920	0
102	20240619	173500	700143160	5920	5920	5920	5920	0
103	20240619	173400	700143160	5920	5920	5920	5920	0
104	20240619	173300	700143160	5920	5920	5920	5920	0
105	20240619	173200	700143160	5920	5920	5920	5920	0
106	20240619	173100	700143160	5920	5920	5920	5920	0
107	20240619	173000	700143160	5920	5920	5920	5920	0
108	20240619	172900	700143160	5920	5920	5920	5920	0
109	20240619	172800	700143160	5920	5920	5920	5920	0
110	20240619	172700	700143160	5920	5920	5920	5920	0
111	20240619	172600	700143160	5920	5920	5920	5920	0
112	20240619	172500	700143160	5920	5920	5920	5920	0
113	20240619	172400	700143160	5920	5920	5920	5920	0
114	20240619	172300	700143160	5920	5920	5920	5920	0
115	20240619	172200	700143160	5920	5920	5920	5920	0
116	20240619	172100	700143160	5920	5920	5920	5920	0
117	20240619	172000	700143160	5920	5920	5920	5920	0
118	20240619	171900	700143160	5920	5920	5920	5920	0
119	20240619	171800	700143160	5920	5920	5920	5920	0
120	20240619	171700	700143160	5920	5920	5920	5920	0
121	20240619	171600	700143160	5920	5920	5920	5920	0
122	20240619	171500	700143160	5920	5920	5920	5920	1155
123	20240619	171400	700143160	5920	5920	5920	5920	0
124	20240619	171300	700143160	5920	5920	5920	5920	0
125	20240619	171200	700143160	5920	5920	5920	5920	0
126	20240619	171100	700143160	5920	5920	5920	5920	0
127	20240619	171000	700143160	5920	5920	5920	5920	0
128	20240619	170900	700143160	5920	5920	5920	5920	0
129	20240619	170800	700143160	5920	5920	5920	5920	0
130	20240619	170700	700143160	5920	5920	5920	5920	0
131	20240619	170600	700143160	5920	5920	5920	5920	0
132	20240619	170500	700143160	5920	5920	5920	5920	0
133	20240619	170400	700143160	5920	5920	5920	5920	0
134	20240619	170300	700143160	5920	5920	5920	5920	0
135	20240619	170200	700143160	5920	5920	5920	5920	0
136	20240619	170100	700143160	5920	5920	5920	5920	0
137	20240619	170000	700143160	5920	5920	5920	5920	0
138	20240619	165900	700143160	5920	5920	5920	5920	0
139	20240619	165800	700143160	5920	5920	5920	5920	0
140	20240619	165700	700143160	5920	5920	5920	5920	0
141	20240619	165600	700143160	5920	5920	5920	5920	0
142	20240619	165500	700143160	5920	5920	5920	5920	0
143	20240619	165400	700143160	5920	5920	5920	5920	0
144	20240619	165300	700143160	5920	5920	5920	5920	0
145	20240619	165200	700143160	5920	5920	5920	5920	0
146	20240619	165100	700143160	5920	5920	5920	5920	0
147	20240619	165000	700143160	5920	5920	5920	5920	0
148	20240619	164900	700143160	5920	5920	5920	5920	0
149	20240619	164800	700143160	5920	5920	5920	5920	0
150	20240619	164700	700143160	5920	5920	5920	5920	0
151	20240619	164600	700143160	5920	5920	5920	5920	0
152	20240619	164500	700143160	5920	5920	5920	5920	1155
153	20240619	164400	700143160	5920	5920	5920	5920	0
154	20240619	164300	700143160	5920	5920	5920	5920	0
155	20240619	164200	700143160	5920	5920	5920	5920	0
156	20240619	164100	700143160	5920	5920	5920	5920	0
157	20240619	164000	700143160	5920	5920	5920	5920	0
158	20240619	163900	700143160	5920	5920	5920	5920	0
159	20240619	163800	700143160	5920	5920	5920	5920	0
160	20240619	163700	700143160	5920	5920	5920	5920	0
161	20240619	163600	700143160	5920	5920	5920	5920	0
162	20240619	163500	700143160	5920	5920	5920	5920	0
163	20240619	163400	700143160	5920	5920	5920	5920	0
164	20240619	163300	700143160	5920	5920	5920	5920	0
165	20240619	163200	700143160	5920	5920	5920	5920	0
166	20240619	163100	700143160	5920	5920	5920	5920	0
167	20240619	163000	700143160	5920	5920	5920	5920	0
168	20240619	162900	700143160	5920	5920	5920	5920	0
169	20240619	162800	700143160	5920	5920	5920	5920	0
170	20240619	162700	700143160	5920	5920	5920	5920	0
171	20240619	162600	700143160	5920	5920	5920	5920	0
172	20240619	162500	700143160	5920	5920	5920	5920	0
173	20240619	162400	700143160	5920	5920	5920	5920	0
174	20240619	162300	700143160	5920	5920	5920	5920	0
175	20240619	162200	700143160	5920	5920	5920	5920	0
176	20240619	162100	700143160	5920	5920	5920	5920	0
177	20240619	162000	700143160	5920	5920	5920	5920	0
178	20240619	161900	700143160	5920	5920	5920	5920	0
179	20240619	161800	700143160	5920	5920	5920	5920	0
180	20240619	161700	700143160	5920	5920	5920	5920	0
181	20240619	161600	700143160	5920	5920	5920	5920	0
182	20240619	161500	700143160	5920	5920	5920	5920	1155
183	20240619	161400	700143160	5920	5920	5920	5920	0
184	20240619	161300	700143160	5920	5920	5920	5920	0
185	20240619	161200	700143160	5920	5920	5920	5920	0
186	20240619	161100	700143160	5920	5920	5920	5920	0
187	20240619	161000	700143160	5920	5920	5920	5920	0
188	20240619	160900	700143160	5920	5920	5920	5920	0
189	20240619	160800	700143160	5920	5920	5920	5920	0
190	20240619	160700	700143160	5920	5920	5920	5920	0
191	20240619	160600	700143160	5920	5920	5920	5920	0
192	20240619	160500	700143160	5920	5920	5920	5920	0
193	20240619	160400	700143160	5920	5920	5920	5920	0
194	20240619	160300	700143160	5920	5920	5920	5920	0
195	20240619	160200	700143160	5920	5920	5920	5920	0
196	20240619	160100	700143160	5920	5920	5920	5920	0
197	20240619	160000	700143160	5920	5920	5920	5920	0
198	20240619	155900	700143160	5920	5920	5920	5920	0
199	20240619	155800	700143160	5920	5920	5920	5920	0
200	20240619	155700	700143160	5920	5920	5920	5920	0
201	20240619	155600	700143160	5920	5920	5920	5920	0
202	20240619	155500	700143160	5920	5920	5920	5920	0
203	20240619	155400	700143160	5920	5920	5920	5920	0
204	20240619	155300	700143160	5920	5920	5920	5920	0
205	20240619	155200	700143160	5920	5920	5920	5920	0
206	20240619	155100	700143160	5920	5920	5920	5920	0
207	20240619	155000	700143160	5920	5920	5920	5920	0
208	20240619	154900	700143160	5920	5920	5920	5920	0
209	20240619	154800	700143160	5920	5920	5920	5920	0
210	20240619	154700	700143160	5920	5920	5920	5920	0
211	20240619	154600	700143160	5920	5920	5920	5920	0
212	20240619	154500	700143160	5920	5920	5920	5920	1155
213	20240619	154400	700143160	5920	5920	5920	5920	0
214	20240619	154300	700143160	5920	5920	5920	5920	0
215	20240619	154200	700143160	5920	5920	5920	5920	0
216	20240619	154100	700143160	5920	5920	5920	5920	0
217	20240619	154000	700143160	5920	5920	5920	5920	0
218	20240619	153900	700143160	5920	5920	5920	5920	0
219	20240619	153800	700143160	5920	5920	5920	5920	0
220	20240619	153700	700143160	5920	5920	5920	5920	0
221	20240619	153600	700143160	5920	5920	5920	5920	0
222	20240619	153500	700143160	5920	5920	5920	5920	0
223	20240619	153400	700143160	5920	5920	5920	5920	0
224	20240619	153300	700143160	5920	5920	5920	5920	0
225	20240619	153200	700143160	5920	5920	5920	5920	0
226	20240619	153100	700143160	5920	5920	5920	5920	0
227	20240619	153000	700143160	5920	5920	5920	5920	1155
228	20240619	152900	693305560	5930	5930	5930	5930	0
229	20240619	152800	693305560	5930	5930	5930	5930	0
230	20240619	152700	693305560	5930	5930	5930	5930	0
231	20240619	152600	693305560	5930	5930	5930	5930	0
232	20240619	152500	693305560	5930	5930	5930	5930	0
233	20240619	152400	693305560	5930	5930	5930	5930	0
234	20240619	152300	693305560	5930	5930	5930	5930	0
235	20240619	152200	693305560	5930	5930	5930	5930	0
236	20240619	152100	693305560	5930	5930	5930	5930	0
237	20240619	152000	693305560	5930	5930	5930	5930	0
238	20240619	151900	693305560	5930	5930	5930	5920	275
239	20240619	151800	691675030	5930	5930	5930	5930	20
240	20240619	151700	691556430	5920	5920	5920	5920	1
241	20240619	151600	691550510	5930	5930	5930	5930	20
242	20240619	151500	691431910	5920	5920	5920	5920	19
243	20240619	151400	691319430	5930	5920	5930	5920	201
244	20240619	151300	690129500	5920	5920	5920	5920	12
245	20240619	151200	690058460	5910	5910	5910	5910	1
246	20240619	151100	690052550	5910	5910	5910	5910	0
247	20240619	151000	690052550	5910	5910	5910	5910	1
248	20240619	150900	690046640	5910	5910	5910	5910	0
249	20240619	150800	690046640	5910	5920	5920	5910	231
250	20240619	150700	688680130	5920	5920	5920	5920	1
251	20240619	150600	688674210	5920	5920	5920	5920	0
252	20240619	150500	688674210	5920	5920	5920	5920	1
253	20240619	150400	688668290	5920	5920	5920	5920	344
254	20240619	150300	686631810	5920	5920	5920	5920	0
255	20240619	150200	686631810	5920	5920	5920	5920	596
256	20240619	150100	683103490	5920	5920	5920	5920	1
257	20240619	150000	683097570	5920	5920	5920	5920	0
258	20240619	145900	683097570	5920	5920	5920	5920	1
259	20240619	145800	683091650	5920	5920	5920	5920	1
260	20240619	145700	683085730	5920	5920	5920	5920	16
261	20240619	145600	682991010	5920	5920	5920	5920	1
262	20240619	145500	682985090	5920	5920	5920	5920	1
263	20240619	145400	682979170	5920	5920	5920	5920	39
264	20240619	145300	682748290	5920	5920	5920	5920	436
265	20240619	145200	680167170	5920	5920	5920	5920	100
266	20240619	145100	679575170	5920	5920	5920	5920	28
267	20240619	145000	679409410	5920	5920	5920	5920	21
268	20240619	144900	679285090	5920	5920	5920	5920	0
269	20240619	144800	679285090	5920	5920	5920	5920	100
270	20240619	144700	678693090	5920	5920	5920	5920	100
271	20240619	144600	678101090	5920	5920	5920	5920	0
272	20240619	144500	678101090	5920	5920	5920	5920	0
273	20240619	144400	678101090	5920	5920	5920	5920	0
274	20240619	144300	678101090	5920	5920	5920	5920	0
275	20240619	144200	678101090	5920	5920	5920	5920	0
276	20240619	144100	678101090	5920	5920	5920	5920	0
277	20240619	144000	678101090	5920	5920	5920	5920	0
278	20240619	143900	678101090	5920	5920	5920	5920	200
279	20240619	143800	676917090	5920	5920	5920	5920	600
280	20240619	143700	673365090	5930	5930	5930	5930	18
281	20240619	143600	673258350	5920	5920	5920	5920	105
282	20240619	143500	672636750	5920	5920	5920	5920	500
283	20240619	143400	669676750	5920	5920	5920	5920	10
284	20240619	143300	669617550	5920	5920	5920	5920	0
285	20240619	143200	669617550	5920	5920	5920	5920	0
286	20240619	143100	669617550	5920	5920	5920	5920	169
287	20240619	143000	668617070	5920	5920	5920	5920	855
288	20240619	142900	663555470	5930	5930	5930	5930	0
289	20240619	142800	663555470	5930	5930	5930	5930	0
290	20240619	142700	663555470	5930	5930	5930	5930	0
291	20240619	142600	663555470	5930	5930	5930	5930	0
292	20240619	142500	663555470	5930	5930	5930	5930	20
293	20240619	142400	663436870	5930	5930	5930	5930	0
294	20240619	142300	663436870	5930	5930	5930	5930	2
295	20240619	142200	663425010	5930	5930	5930	5930	0
296	20240619	142100	663425010	5930	5930	5930	5930	0
297	20240619	142000	663425010	5930	5930	5930	5930	49
298	20240619	141900	663134440	5930	5930	5930	5930	929
299	20240619	141800	657625470	5930	5930	5930	5930	0
300	20240619	141700	657625470	5930	5930	5930	5930	500
301	20240619	141600	654660470	5930	5930	5930	5930	0
302	20240619	141500	654660470	5930	5930	5930	5930	0
303	20240619	141400	654660470	5930	5930	5930	5930	0
304	20240619	141300	654660470	5930	5930	5930	5930	20
305	20240619	141200	654541870	5930	5930	5930	5930	500
306	20240619	141100	651576870	5930	5930	5930	5930	0
307	20240619	141000	651576870	5930	5930	5930	5930	0
308	20240619	140900	651576870	5930	5930	5930	5930	0
309	20240619	140800	651576870	5930	5930	5930	5930	0
310	20240619	140700	651576870	5930	5930	5930	5930	5
311	20240619	140600	651547220	5930	5930	5930	5930	0
312	20240619	140500	651547220	5930	5930	5930	5930	0
313	20240619	140400	651547220	5930	5930	5930	5930	0
314	20240619	140300	651547220	5930	5930	5930	5930	0
315	20240619	140200	651547220	5930	5930	5930	5930	0
316	20240619	140100	651547220	5930	5930	5930	5930	780
317	20240619	140000	646921820	5930	5930	5930	5930	0
318	20240619	135900	646921820	5930	5930	5930	5930	0
319	20240619	135800	646921820	5930	5930	5930	5930	0
320	20240619	135700	646921820	5930	5930	5930	5930	0
321	20240619	135600	646921820	5930	5930	5930	5930	100
322	20240619	135500	646328820	5930	5930	5930	5930	8
323	20240619	135400	646281380	5930	5930	5930	5930	18
324	20240619	135300	646174640	5930	5930	5930	5930	10
325	20240619	135200	646115340	5930	5940	5940	5930	450
326	20240619	135100	643444320	5950	5950	5950	5950	40
327	20240619	135000	643206320	5940	5940	5940	5940	50
328	20240619	134900	642909320	5940	5940	5940	5940	0
329	20240619	134800	642909320	5940	5940	5940	5940	0
330	20240619	134700	642909320	5940	5940	5940	5940	0
331	20240619	134600	642909320	5940	5940	5940	5940	0
332	20240619	134500	642909320	5940	5940	5940	5940	0
333	20240619	134400	642909320	5940	5940	5940	5940	557
334	20240619	134300	639600740	5940	5940	5940	5940	0
335	20240619	134200	639600740	5940	5940	5940	5940	0
336	20240619	134100	639600740	5940	5940	5940	5940	0
337	20240619	134000	639600740	5940	5940	5950	5940	193
338	20240619	133900	638454290	5940	5940	5940	5940	0
339	20240619	133800	638454290	5940	5940	5940	5940	15
340	20240619	133700	638365190	5940	5940	5940	5940	0
341	20240619	133600	638365190	5940	5940	5940	5940	33
342	20240619	133500	638169170	5940	5940	5940	5940	0
343	20240619	133400	638169170	5940	5940	5940	5940	35
344	20240619	133300	637961270	5940	5940	5940	5940	0
345	20240619	133200	637961270	5940	5940	5940	5940	0
346	20240619	133100	637961270	5940	5940	5940	5940	372
347	20240619	133000	635751590	5950	5950	5950	5950	0
348	20240619	132900	635751590	5950	5950	5950	5950	200
349	20240619	132800	634561590	5950	5950	5950	5950	0
350	20240619	132700	634561590	5950	5950	5950	5950	1
351	20240619	132600	634555640	5950	5950	5950	5950	1
352	20240619	132500	634549690	5940	5940	5940	5940	40
353	20240619	132400	634312090	5940	5940	5940	5940	0
354	20240619	132300	634312090	5940	5940	5940	5940	0
355	20240619	132200	634312090	5940	5940	5940	5940	1
356	20240619	132100	634306150	5940	5940	5940	5940	0
357	20240619	132000	634306150	5940	5940	5940	5940	11
358	20240619	131900	634240810	5930	5930	5930	5930	0
359	20240619	131800	634240810	5930	5930	5930	5930	0
360	20240619	131700	634240810	5930	5930	5930	5930	0
361	20240619	131600	634240810	5930	5930	5930	5930	0
362	20240619	131500	634240810	5930	5930	5930	5930	103
363	20240619	131400	633630020	5930	5930	5930	5930	0
364	20240619	131300	633630020	5930	5930	5930	5930	60
365	20240619	131200	633274220	5930	5930	5930	5930	0
366	20240619	131100	633274220	5930	5930	5930	5930	21
367	20240619	131000	633149690	5930	5930	5930	5930	0
368	20240619	130900	633149690	5930	5930	5930	5930	0
369	20240619	130800	633149690	5930	5930	5930	5930	341
370	20240619	130700	631127560	5930	5930	5930	5930	3
371	20240619	130600	631109770	5930	5930	5930	5930	0
372	20240619	130500	631109770	5930	5930	5930	5930	0
373	20240619	130400	631109770	5930	5940	5940	5930	7044
374	20240619	130300	589303870	5950	5950	5950	5950	0
375	20240619	130200	589303870	5950	5950	5950	5950	1
376	20240619	130100	589297920	5940	5940	5940	5940	0
377	20240619	130000	589297920	5940	5940	5940	5940	0
378	20240619	125900	589297920	5940	5940	5940	5940	160
379	20240619	125800	588347520	5940	5940	5940	5940	0
380	20240619	125700	588347520	5940	5940	5940	5940	148
381	20240619	125600	587468400	5940	5940	5940	5940	2
382	20240619	125500	587456520	5940	5940	5940	5940	1
383	20240619	125400	587450580	5940	5940	5940	5940	1
384	20240619	125300	587444640	5960	5940	5960	5940	50
385	20240619	125200	587147040	5940	5940	5940	5940	40
386	20240619	125100	586909440	5960	5960	5960	5960	0
387	20240619	125000	586909440	5960	5960	5960	5960	0
388	20240619	124900	586909440	5960	5960	5960	5960	0
389	20240619	124800	586909440	5960	5960	5960	5960	0
390	20240619	124700	586909440	5960	5960	5960	5960	2
391	20240619	124600	586897520	5940	5940	5940	5940	0
392	20240619	124500	586897520	5940	5940	5940	5940	0
393	20240619	124400	586897520	5940	5940	5940	5940	0
394	20240619	124300	586897520	5940	5940	5940	5940	0
395	20240619	124200	586897520	5940	5940	5940	5940	0
396	20240619	124100	586897520	5940	5940	5940	5940	0
397	20240619	124000	586897520	5940	5940	5940	5940	0
398	20240619	123900	586897520	5940	5940	5940	5940	0
399	20240619	123800	586897520	5940	5940	5940	5940	0
400	20240619	123700	586897520	5940	5940	5940	5940	151
401	20240619	123600	586000580	5940	5940	5940	5940	100
402	20240619	123500	585406580	5940	5940	5940	5940	1170
403	20240619	123400	578456780	5940	5940	5940	5940	1170
404	20240619	123300	571506980	5940	5940	5940	5940	2
405	20240619	123200	571495100	5950	5950	5950	5950	0
406	20240619	123100	571495100	5950	5950	5950	5950	0
407	20240619	123000	571495100	5950	5950	5950	5950	0
408	20240619	122900	571495100	5950	5950	5950	5950	0
409	20240619	122800	571495100	5950	5950	5950	5950	2
410	20240619	122700	571483200	5950	5950	5950	5950	29
411	20240619	122600	571310650	5960	5960	5960	5960	1
412	20240619	122500	571304690	5960	5950	5960	5940	65
413	20240619	122400	570918510	5940	5950	5950	5940	1000
414	20240619	122300	564972550	5950	5950	5950	5950	0
415	20240619	122200	564972550	5950	5950	5950	5950	2
416	20240619	122100	564960650	5950	5950	5950	5950	0
417	20240619	122000	564960650	5950	5950	5950	5950	145
418	20240619	121900	564097900	5950	5950	5950	5950	105
419	20240619	121800	563473150	5960	5960	5960	5960	0
420	20240619	121700	563473150	5960	5960	5960	5960	0
421	20240619	121600	563473150	5960	5960	5960	5960	1
422	20240619	121500	563467190	5950	5950	5950	5950	0
423	20240619	121400	563467190	5950	5950	5950	5950	0
424	20240619	121300	563467190	5950	5950	5950	5940	1903
425	20240619	121200	552157700	5960	5960	5960	5960	0
426	20240619	121100	552157700	5960	5960	5960	5960	0
427	20240619	121000	552157700	5960	5960	5960	5960	0
428	20240619	120900	552157700	5960	5960	5960	5950	501
429	20240619	120800	549176710	5950	5950	5950	5950	0
430	20240619	120700	549176710	5950	5950	5950	5950	0
431	20240619	120600	549176710	5950	5950	5950	5950	0
432	20240619	120500	549176710	5950	5950	5950	5950	0
433	20240619	120400	549176710	5950	5960	5960	5950	200
434	20240619	120300	547985850	5950	5950	5950	5950	0
435	20240619	120200	547985850	5950	5960	5960	5950	200
436	20240619	120100	546795840	5950	5960	5960	5950	61
437	20240619	120000	546432880	5950	5960	5960	5950	819
438	20240619	115900	541556370	5960	5960	5960	5960	16
439	20240619	115800	541461010	5980	5980	5980	5980	0
440	20240619	115700	541461010	5980	5960	5980	5960	495
441	20240619	115600	538510790	5970	5970	5970	5970	60
442	20240619	115500	538152590	5970	5970	5970	5960	685
443	20240619	115400	534064810	5990	5990	5990	5990	246
444	20240619	115300	532591270	5990	5980	5990	5980	476
445	20240619	115200	529743880	5980	5980	5980	5980	777
446	20240619	115100	525097420	5970	5990	5990	5970	1046
447	20240619	115000	518832500	5970	5990	5990	5970	118
448	20240619	114900	518126960	5990	5990	5990	5990	1
449	20240619	114800	518120970	5990	5960	5990	5950	1094
450	20240619	114700	511595670	5950	5970	6000	5950	8697
451	20240619	114600	459511160	5960	5960	5960	5960	220
452	20240619	114500	458199960	5950	5950	5950	5950	0
453	20240619	114400	458199960	5950	5950	5950	5950	0
454	20240619	114300	458199960	5950	5950	5950	5950	0
455	20240619	114200	458199960	5950	5950	5950	5950	0
456	20240619	114100	458199960	5950	5950	5950	5950	170
457	20240619	114000	457188460	5940	5940	5940	5940	5
458	20240619	113900	457158760	5940	5950	5950	5940	381
459	20240619	113800	454893490	5950	5950	5950	5950	15
460	20240619	113700	454804240	5950	5950	5950	5950	94
461	20240619	113600	454244940	5950	5950	5960	5950	310
462	20240619	113500	452398340	5950	5950	5950	5950	122
463	20240619	113400	451672440	5950	5950	5950	5950	1
464	20240619	113300	451666490	5970	5960	5970	5960	200
465	20240619	113200	450472890	5970	5970	5970	5940	19
466	20240619	113100	450359970	5940	5940	5970	5940	1633
467	20240619	113000	440638960	5940	5940	5950	5940	131
468	20240619	112900	439860810	5940	5940	5940	5940	0
469	20240619	112800	439860810	5940	5940	5940	5940	201
470	20240619	112700	438666870	5940	5940	5940	5940	0
471	20240619	112600	438666870	5940	5940	5940	5940	5
472	20240619	112500	438637170	5940	5940	5940	5940	0
473	20240619	112400	438637170	5940	5940	5940	5940	58
474	20240619	112300	438292650	5940	5940	5940	5940	101
475	20240619	112200	437692710	5950	5950	5950	5950	1
476	20240619	112100	437686760	5950	5950	5950	5950	21
477	20240619	112000	437561810	5940	5940	5940	5940	380
478	20240619	111900	435304610	5940	5930	5940	5930	72
479	20240619	111800	434877630	5940	5940	5940	5940	1
480	20240619	111700	434871690	5930	5930	5930	5930	84
481	20240619	111600	434373570	5930	5940	5940	5930	325
482	20240619	111500	432446020	5930	5930	5930	5930	1159
483	20240619	111400	425573150	5920	5940	5940	5920	37
484	20240619	111300	425354090	5930	5930	5930	5930	2003
485	20240619	111200	413476300	5930	5930	5930	5930	1373
486	20240619	111100	405334410	5940	5940	5940	5940	0
487	20240619	111000	405334410	5940	5940	5940	5940	3
488	20240619	110900	405316590	5940	5940	5940	5940	6
489	20240619	110800	405280950	5920	5920	5920	5920	0
490	20240619	110700	405280950	5920	5920	5920	5920	0
491	20240619	110600	405280950	5920	5920	5920	5920	3
492	20240619	110500	405263190	5950	5950	5950	5950	2
493	20240619	110400	405251290	5950	5940	5950	5930	2822
494	20240619	110300	388516130	5940	5940	5940	5940	0
495	20240619	110200	388516130	5940	5940	5940	5940	0
496	20240619	110100	388516130	5940	5940	5940	5940	0
497	20240619	110000	388516130	5940	5940	5940	5940	89
498	20240619	105900	387987470	5950	5940	5950	5940	4148
499	20240619	105800	363330300	5930	5930	5930	5930	179
500	20240619	105700	362268830	5940	5940	5940	5940	92
501	20240619	105600	361722350	5940	5940	5940	5940	1069
502	20240619	105500	355372490	5940	5940	5940	5940	1
503	20240619	105400	355366550	5930	5950	5950	5930	851
504	20240619	105300	350312670	5930	5940	5940	5930	980
505	20240619	105200	344491550	5940	5930	5940	5930	4933
506	20240619	105100	315203680	5920	5920	5920	5920	355
507	20240619	105000	313102080	5920	5920	5920	5920	1822
508	20240619	104900	302315840	5920	5920	5920	5920	50
509	20240619	104800	302019840	5920	5920	5920	5920	0
510	20240619	104700	302019840	5920	5920	5920	5920	983
511	20240619	104600	296200480	5920	5930	5930	5920	988
512	20240619	104500	290351430	5910	5920	5920	5910	832
513	20240619	104400	285426930	5920	5920	5920	5920	100
514	20240619	104300	284834930	5930	5930	5930	5930	83
515	20240619	104200	284342740	5930	5930	5930	5930	1842
516	20240619	104100	273419680	5930	5930	5930	5930	1000
517	20240619	104000	267489680	5940	5940	5940	5940	1736
518	20240619	103900	257177840	5930	5940	5940	5930	2
519	20240619	103800	257165970	5920	5920	5920	5920	30
520	20240619	103700	256988370	5920	5920	5920	5920	536
521	20240619	103600	253815250	5920	5930	5930	5920	204
522	20240619	103500	252606230	5930	5920	5930	5920	120
523	20240619	103400	251895330	5930	5930	5930	5930	50
524	20240619	103300	251598830	5920	5920	5930	5920	184
525	20240619	103200	250508760	5920	5920	5920	5920	0
526	20240619	103100	250508760	5920	5920	5920	5920	60
527	20240619	103000	250153560	5940	5940	5940	5940	0
528	20240619	102900	250153560	5940	5940	5940	5940	99
529	20240619	102800	249565500	5940	5940	5940	5940	1
530	20240619	102700	249559560	5940	5930	5940	5920	1438
531	20240619	102600	241035130	5940	5930	5940	5930	501
532	20240619	102500	238062200	5920	5920	5920	5920	142
533	20240619	102400	237221560	5920	5920	5920	5920	70
534	20240619	102300	236807160	5940	5940	5940	5940	34
535	20240619	102200	236605200	5940	5940	5940	5940	10
536	20240619	102100	236545800	5920	5930	5930	5920	234
537	20240619	102000	235159280	5920	5930	5930	5920	108
538	20240619	101900	234519870	5930	5930	5940	5930	1346
539	20240619	101800	226537990	5930	5930	5930	5930	80
540	20240619	101700	226063590	5950	5930	5950	5930	3616
541	20240619	101600	204584910	5930	5910	5930	5910	3711
542	20240619	101500	182596500	5910	5910	5910	5910	102
543	20240619	101400	181993680	5910	5910	5910	5910	678
544	20240619	101300	177986700	5910	5890	5910	5890	221
545	20240619	101200	176684590	5890	5890	5890	5890	10
546	20240619	101100	176625690	5890	5900	5910	5890	1636
547	20240619	101000	166986700	5910	5890	5910	5890	1658
548	20240619	100900	157216710	5890	5890	5890	5890	50
549	20240619	100800	156922210	5900	5900	5900	5900	17
550	20240619	100700	156821910	5870	5900	5910	5870	943
551	20240619	100600	151250280	5900	5900	5900	5860	500
552	20240619	100500	148306690	5900	5880	5900	5880	3175
553	20240619	100400	129630570	5870	5860	5870	5860	905
554	20240619	100300	124323220	5850	5850	5850	5850	0
555	20240619	100200	124323220	5850	5850	5850	5850	0
556	20240619	100100	124323220	5850	5850	5850	5850	3062
557	20240619	100000	106410520	5840	5840	5840	5840	628
558	20240619	095900	102743000	5850	5850	5850	5850	0
559	20240619	095800	102743000	5850	5840	5850	5840	2172
560	20240619	095700	90046630	5840	5840	5840	5820	1851
561	20240619	095600	79252100	5830	5830	5830	5830	0
562	20240619	095500	79252100	5830	5830	5830	5830	37
563	20240619	095400	79036390	5830	5830	5830	5830	0
564	20240619	095300	79036390	5830	5830	5830	5820	204
565	20240619	095200	77848610	5830	5830	5830	5830	396
566	20240619	095100	75539930	5830	5840	5840	5830	503
567	20240619	095000	72607240	5850	5850	5850	5850	1
568	20240619	094900	72601390	5840	5840	5840	5840	0
569	20240619	094800	72601390	5840	5840	5840	5840	333
570	20240619	094700	70656670	5840	5840	5840	5840	0
571	20240619	094600	70656670	5840	5840	5840	5840	1
572	20240619	094500	70650830	5840	5840	5840	5830	1279
573	20240619	094400	63191470	5840	5840	5850	5840	781
574	20240619	094300	58625430	5840	5850	5850	5840	51
575	20240619	094200	58327480	5840	5840	5840	5840	1
576	20240619	094100	58321640	5860	5860	5860	5860	0
577	20240619	094000	58321640	5860	5860	5860	5860	0
578	20240619	093900	58321640	5860	5860	5860	5860	0
579	20240619	093800	58321640	5860	5860	5860	5860	10
580	20240619	093700	58263040	5860	5860	5860	5860	11
581	20240619	093600	58198580	5860	5860	5860	5860	3
582	20240619	093500	58181000	5850	5840	5850	5840	1192
583	20240619	093400	51218460	5820	5820	5820	5820	100
584	20240619	093300	50636460	5820	5820	5820	5820	0
585	20240619	093200	50636460	5820	5820	5820	5820	0
586	20240619	093100	50636460	5820	5820	5820	5820	613
587	20240619	093000	47068800	5820	5830	5830	5820	100
588	20240619	092900	46486640	5830	5830	5830	5830	5
589	20240619	092800	46457490	5830	5840	5840	5830	576
590	20240619	092700	43099290	5830	5830	5830	5830	50
591	20240619	092600	42807790	5840	5850	5850	5840	118
592	20240619	092500	42118170	5850	5850	5850	5850	0
593	20240619	092400	42118170	5850	5850	5850	5850	0
594	20240619	092300	42118170	5850	5840	5850	5840	110
595	20240619	092200	41475670	5840	5840	5840	5840	178
596	20240619	092100	40436150	5840	5840	5840	5840	40
597	20240619	092000	40202550	5850	5850	5850	5850	14
598	20240619	091900	40120650	5850	5850	5850	5850	3
599	20240619	091800	40103100	5870	5860	5870	5860	124
600	20240619	091700	39376220	5840	5840	5840	5840	51
601	20240619	091600	39078380	5840	5840	5840	5840	539
602	20240619	091500	35930620	5860	5840	5860	5840	11
603	20240619	091400	35866180	5860	5860	5860	5860	0
604	20240619	091300	35866180	5860	5860	5860	5840	58
605	20240619	091200	35527420	5880	5880	5880	5880	0
606	20240619	091100	35527420	5880	5880	5880	5880	6
607	20240619	091000	35492140	5880	5880	5880	5880	1
608	20240619	090900	35486260	5830	5830	5830	5830	0
609	20240619	090800	35486260	5830	5830	5830	5830	400
610	20240619	090700	33154260	5830	5830	5830	5830	489
611	20240619	090600	30303390	5830	5830	5830	5830	50
612	20240619	090500	30011890	5880	5850	5880	5830	328
613	20240619	090400	28095560	5870	5870	5870	5870	0
614	20240619	090300	28095560	5870	5870	5870	5870	321
615	20240619	090200	26211290	5880	5910	5910	5880	735
616	20240619	090100	21881240	5930	5930	5930	5930	320
617	20240619	090000	19983640	5930	5880	5930	5880	3388