KissMeData/053210/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	193600	65076020	5340	5340	5340	5340	2212
3	20240607	193500	65076020	5340	5340	5340	5340	0
4	20240607	193400	65076020	5340	5340	5340	5340	0
5	20240607	193300	65076020	5340	5340	5340	5340	0
6	20240607	193200	65076020	5340	5340	5340	5340	0
7	20240607	193100	65076020	5340	5340	5340	5340	0
8	20240607	193000	65076020	5340	5340	5340	5340	0
9	20240607	192900	65076020	5340	5340	5340	5340	0
10	20240607	192800	65076020	5340	5340	5340	5340	0
11	20240607	192700	65076020	5340	5340	5340	5340	0
12	20240607	192600	65076020	5340	5340	5340	5340	0
13	20240607	192500	65076020	5340	5340	5340	5340	0
14	20240607	192400	65076020	5340	5340	5340	5340	0
15	20240607	192300	65076020	5340	5340	5340	5340	0
16	20240607	192200	65076020	5340	5340	5340	5340	0
17	20240607	192100	65076020	5340	5340	5340	5340	0
18	20240607	192000	65076020	5340	5340	5340	5340	0
19	20240607	191900	65076020	5340	5340	5340	5340	0
20	20240607	191800	65076020	5340	5340	5340	5340	0
21	20240607	191700	65076020	5340	5340	5340	5340	0
22	20240607	191600	65076020	5340	5340	5340	5340	0
23	20240607	191500	65076020	5340	5340	5340	5340	0
24	20240607	191400	65076020	5340	5340	5340	5340	0
25	20240607	191300	65076020	5340	5340	5340	5340	0
26	20240607	191200	65076020	5340	5340	5340	5340	0
27	20240607	191100	65076020	5340	5340	5340	5340	0
28	20240607	191000	65076020	5340	5340	5340	5340	0
29	20240607	190900	65076020	5340	5340	5340	5340	0
30	20240607	190800	65076020	5340	5340	5340	5340	0
31	20240607	190700	65076020	5340	5340	5340	5340	0
32	20240607	190600	65076020	5340	5340	5340	5340	2212
33	20240607	190500	65076020	5340	5340	5340	5340	0
34	20240607	190400	65076020	5340	5340	5340	5340	0
35	20240607	190300	65076020	5340	5340	5340	5340	0
36	20240607	190200	65076020	5340	5340	5340	5340	0
37	20240607	190100	65076020	5340	5340	5340	5340	0
38	20240607	190000	65076020	5340	5340	5340	5340	0
39	20240607	185900	65076020	5340	5340	5340	5340	0
40	20240607	185800	65076020	5340	5340	5340	5340	0
41	20240607	185700	65076020	5340	5340	5340	5340	0
42	20240607	185600	65076020	5340	5340	5340	5340	0
43	20240607	185500	65076020	5340	5340	5340	5340	0
44	20240607	185400	65076020	5340	5340	5340	5340	0
45	20240607	185300	65076020	5340	5340	5340	5340	0
46	20240607	185200	65076020	5340	5340	5340	5340	0
47	20240607	185100	65076020	5340	5340	5340	5340	0
48	20240607	185000	65076020	5340	5340	5340	5340	0
49	20240607	184900	65076020	5340	5340	5340	5340	0
50	20240607	184800	65076020	5340	5340	5340	5340	0
51	20240607	184700	65076020	5340	5340	5340	5340	0
52	20240607	184600	65076020	5340	5340	5340	5340	0
53	20240607	184500	65076020	5340	5340	5340	5340	0
54	20240607	184400	65076020	5340	5340	5340	5340	0
55	20240607	184300	65076020	5340	5340	5340	5340	0
56	20240607	184200	65076020	5340	5340	5340	5340	0
57	20240607	184100	65076020	5340	5340	5340	5340	0
58	20240607	184000	65076020	5340	5340	5340	5340	0
59	20240607	183900	65076020	5340	5340	5340	5340	0
60	20240607	183800	65076020	5340	5340	5340	5340	0
61	20240607	183700	65076020	5340	5340	5340	5340	0
62	20240607	183600	65076020	5340	5340	5340	5340	2212
63	20240607	183500	65076020	5340	5340	5340	5340	0
64	20240607	183400	65076020	5340	5340	5340	5340	0
65	20240607	183300	65076020	5340	5340	5340	5340	0
66	20240607	183200	65076020	5340	5340	5340	5340	0
67	20240607	183100	65076020	5340	5340	5340	5340	0
68	20240607	183000	65076020	5340	5340	5340	5340	0
69	20240607	182900	65076020	5340	5340	5340	5340	0
70	20240607	182800	65076020	5340	5340	5340	5340	0
71	20240607	182700	65076020	5340	5340	5340	5340	0
72	20240607	182600	65076020	5340	5340	5340	5340	0
73	20240607	182500	65076020	5340	5340	5340	5340	0
74	20240607	182400	65076020	5340	5340	5340	5340	0
75	20240607	182300	65076020	5340	5340	5340	5340	0
76	20240607	182200	65076020	5340	5340	5340	5340	0
77	20240607	182100	65076020	5340	5340	5340	5340	0
78	20240607	182000	65076020	5340	5340	5340	5340	0
79	20240607	181900	65076020	5340	5340	5340	5340	0
80	20240607	181800	65076020	5340	5340	5340	5340	0
81	20240607	181700	65076020	5340	5340	5340	5340	0
82	20240607	181600	65076020	5340	5340	5340	5340	0
83	20240607	181500	65076020	5340	5340	5340	5340	0
84	20240607	181400	65076020	5340	5340	5340	5340	0
85	20240607	181300	65076020	5340	5340	5340	5340	0
86	20240607	181200	65076020	5340	5340	5340	5340	0
87	20240607	181100	65076020	5340	5340	5340	5340	0
88	20240607	181000	65076020	5340	5340	5340	5340	0
89	20240607	180900	65076020	5340	5340	5340	5340	0
90	20240607	180800	65076020	5340	5340	5340	5340	0
91	20240607	180700	65076020	5340	5340	5340	5340	0
92	20240607	180600	65076020	5340	5340	5340	5340	2212
93	20240607	180500	65076020	5340	5340	5340	5340	0
94	20240607	180400	65076020	5340	5340	5340	5340	0
95	20240607	180300	65076020	5340	5340	5340	5340	0
96	20240607	180200	65076020	5340	5340	5340	5340	0
97	20240607	180100	65076020	5340	5340	5340	5340	0
98	20240607	180000	65076020	5340	5340	5340	5340	0
99	20240607	175900	65076020	5340	5340	5340	5340	0
100	20240607	175800	65076020	5340	5340	5340	5340	0
101	20240607	175700	65076020	5340	5340	5340	5340	0
102	20240607	175600	65076020	5340	5340	5340	5340	0
103	20240607	175500	65076020	5340	5340	5340	5340	0
104	20240607	175400	65076020	5340	5340	5340	5340	0
105	20240607	175300	65076020	5340	5340	5340	5340	0
106	20240607	175200	65076020	5340	5340	5340	5340	0
107	20240607	175100	65076020	5340	5340	5340	5340	0
108	20240607	175000	65076020	5340	5340	5340	5340	0
109	20240607	174900	65076020	5340	5340	5340	5340	0
110	20240607	174800	65076020	5340	5340	5340	5340	0
111	20240607	174700	65076020	5340	5340	5340	5340	0
112	20240607	174600	65076020	5340	5340	5340	5340	0
113	20240607	174500	65076020	5340	5340	5340	5340	0
114	20240607	174400	65076020	5340	5340	5340	5340	0
115	20240607	174300	65076020	5340	5340	5340	5340	0
116	20240607	174200	65076020	5340	5340	5340	5340	0
117	20240607	174100	65076020	5340	5340	5340	5340	0
118	20240607	174000	65076020	5340	5340	5340	5340	0
119	20240607	173900	65076020	5340	5340	5340	5340	0
120	20240607	173800	65076020	5340	5340	5340	5340	0
121	20240607	173700	65076020	5340	5340	5340	5340	0
122	20240607	173600	65076020	5340	5340	5340	5340	2212
123	20240607	173500	65076020	5340	5340	5340	5340	0
124	20240607	173400	65076020	5340	5340	5340	5340	0
125	20240607	173300	65076020	5340	5340	5340	5340	0
126	20240607	173200	65076020	5340	5340	5340	5340	0
127	20240607	173100	65076020	5340	5340	5340	5340	0
128	20240607	173000	65076020	5340	5340	5340	5340	0
129	20240607	172900	65076020	5340	5340	5340	5340	0
130	20240607	172800	65076020	5340	5340	5340	5340	0
131	20240607	172700	65076020	5340	5340	5340	5340	0
132	20240607	172600	65076020	5340	5340	5340	5340	0
133	20240607	172500	65076020	5340	5340	5340	5340	0
134	20240607	172400	65076020	5340	5340	5340	5340	0
135	20240607	172300	65076020	5340	5340	5340	5340	0
136	20240607	172200	65076020	5340	5340	5340	5340	0
137	20240607	172100	65076020	5340	5340	5340	5340	0
138	20240607	172000	65076020	5340	5340	5340	5340	0
139	20240607	171900	65076020	5340	5340	5340	5340	0
140	20240607	171800	65076020	5340	5340	5340	5340	0
141	20240607	171700	65076020	5340	5340	5340	5340	0
142	20240607	171600	65076020	5340	5340	5340	5340	0
143	20240607	171500	65076020	5340	5340	5340	5340	0
144	20240607	171400	65076020	5340	5340	5340	5340	0
145	20240607	171300	65076020	5340	5340	5340	5340	0
146	20240607	171200	65076020	5340	5340	5340	5340	0
147	20240607	171100	65076020	5340	5340	5340	5340	0
148	20240607	171000	65076020	5340	5340	5340	5340	0
149	20240607	170900	65076020	5340	5340	5340	5340	0
150	20240607	170800	65076020	5340	5340	5340	5340	0
151	20240607	170700	65076020	5340	5340	5340	5340	0
152	20240607	170600	65076020	5340	5340	5340	5340	2212
153	20240607	170500	65076020	5340	5340	5340	5340	0
154	20240607	170400	65076020	5340	5340	5340	5340	0
155	20240607	170300	65076020	5340	5340	5340	5340	0
156	20240607	170200	65076020	5340	5340	5340	5340	0
157	20240607	170100	65076020	5340	5340	5340	5340	0
158	20240607	170000	65076020	5340	5340	5340	5340	0
159	20240607	165900	65076020	5340	5340	5340	5340	0
160	20240607	165800	65076020	5340	5340	5340	5340	0
161	20240607	165700	65076020	5340	5340	5340	5340	0
162	20240607	165600	65076020	5340	5340	5340	5340	0
163	20240607	165500	65076020	5340	5340	5340	5340	0
164	20240607	165400	65076020	5340	5340	5340	5340	0
165	20240607	165300	65076020	5340	5340	5340	5340	0
166	20240607	165200	65076020	5340	5340	5340	5340	0
167	20240607	165100	65076020	5340	5340	5340	5340	0
168	20240607	165000	65076020	5340	5340	5340	5340	0
169	20240607	164900	65076020	5340	5340	5340	5340	0
170	20240607	164800	65076020	5340	5340	5340	5340	0
171	20240607	164700	65076020	5340	5340	5340	5340	0
172	20240607	164600	65076020	5340	5340	5340	5340	0
173	20240607	164500	65076020	5340	5340	5340	5340	0
174	20240607	164400	65076020	5340	5340	5340	5340	0
175	20240607	164300	65076020	5340	5340	5340	5340	0
176	20240607	164200	65076020	5340	5340	5340	5340	0
177	20240607	164100	65076020	5340	5340	5340	5340	0
178	20240607	164000	65076020	5340	5340	5340	5340	0
179	20240607	163900	65076020	5340	5340	5340	5340	0
180	20240607	163800	65076020	5340	5340	5340	5340	0
181	20240607	163700	65076020	5340	5340	5340	5340	0
182	20240607	163600	65076020	5340	5340	5340	5340	2212
183	20240607	163500	65076020	5340	5340	5340	5340	0
184	20240607	163400	65076020	5340	5340	5340	5340	0
185	20240607	163300	65076020	5340	5340	5340	5340	0
186	20240607	163200	65076020	5340	5340	5340	5340	0
187	20240607	163100	65076020	5340	5340	5340	5340	0
188	20240607	163000	65076020	5340	5340	5340	5340	0
189	20240607	162900	65076020	5340	5340	5340	5340	0
190	20240607	162800	65076020	5340	5340	5340	5340	0
191	20240607	162700	65076020	5340	5340	5340	5340	0
192	20240607	162600	65076020	5340	5340	5340	5340	0
193	20240607	162500	65076020	5340	5340	5340	5340	0
194	20240607	162400	65076020	5340	5340	5340	5340	0
195	20240607	162300	65076020	5340	5340	5340	5340	0
196	20240607	162200	65076020	5340	5340	5340	5340	0
197	20240607	162100	65076020	5340	5340	5340	5340	0
198	20240607	162000	65076020	5340	5340	5340	5340	0
199	20240607	161900	65076020	5340	5340	5340	5340	0
200	20240607	161800	65076020	5340	5340	5340	5340	0
201	20240607	161700	65076020	5340	5340	5340	5340	0
202	20240607	161600	65076020	5340	5340	5340	5340	0
203	20240607	161500	65076020	5340	5340	5340	5340	0
204	20240607	161400	65076020	5340	5340	5340	5340	0
205	20240607	161300	65076020	5340	5340	5340	5340	0
206	20240607	161200	65076020	5340	5340	5340	5340	0
207	20240607	161100	65076020	5340	5340	5340	5340	0
208	20240607	161000	65076020	5340	5340	5340	5340	0
209	20240607	160900	65076020	5340	5340	5340	5340	0
210	20240607	160800	65076020	5340	5340	5340	5340	0
211	20240607	160700	65076020	5340	5340	5340	5340	0
212	20240607	160600	65076020	5340	5340	5340	5340	2212
213	20240607	160500	65076020	5340	5340	5340	5340	0
214	20240607	160400	65076020	5340	5340	5340	5340	0
215	20240607	160300	65076020	5340	5340	5340	5340	0
216	20240607	160200	65076020	5340	5340	5340	5340	0
217	20240607	160100	65076020	5340	5340	5340	5340	0
218	20240607	160000	65076020	5340	5340	5340	5340	0
219	20240607	155900	65076020	5340	5340	5340	5340	0
220	20240607	155800	65076020	5340	5340	5340	5340	0
221	20240607	155700	65076020	5340	5340	5340	5340	0
222	20240607	155600	65076020	5340	5340	5340	5340	0
223	20240607	155500	65076020	5340	5340	5340	5340	0
224	20240607	155400	65076020	5340	5340	5340	5340	0
225	20240607	155300	65076020	5340	5340	5340	5340	0
226	20240607	155200	65076020	5340	5340	5340	5340	0
227	20240607	155100	65076020	5340	5340	5340	5340	0
228	20240607	155000	65076020	5340	5340	5340	5340	0
229	20240607	154900	65076020	5340	5340	5340	5340	0
230	20240607	154800	65076020	5340	5340	5340	5340	0
231	20240607	154700	65076020	5340	5340	5340	5340	0
232	20240607	154600	65076020	5340	5340	5340	5340	0
233	20240607	154500	65076020	5340	5340	5340	5340	0
234	20240607	154400	65076020	5340	5340	5340	5340	0
235	20240607	154300	65076020	5340	5340	5340	5340	0
236	20240607	154200	65076020	5340	5340	5340	5340	0
237	20240607	154100	65076020	5340	5340	5340	5340	0
238	20240607	154000	65076020	5340	5340	5340	5340	0
239	20240607	153900	65076020	5340	5340	5340	5340	0
240	20240607	153800	65076020	5340	5340	5340	5340	0
241	20240607	153700	65076020	5340	5340	5340	5340	0
242	20240607	153600	65076020	5340	5340	5340	5340	2212
243	20240607	153500	65076020	5340	5340	5340	5340	0
244	20240607	153400	65076020	5340	5340	5340	5340	0
245	20240607	153300	65076020	5340	5340	5340	5340	0
246	20240607	153200	65076020	5340	5340	5340	5340	0
247	20240607	153100	65076020	5340	5340	5340	5340	0
248	20240607	153000	65076020	5340	5340	5340	5340	2212
249	20240607	152900	53263940	5360	5360	5360	5360	0
250	20240607	152800	53263940	5360	5360	5360	5360	0
251	20240607	152700	53263940	5360	5360	5360	5360	0
252	20240607	152600	53263940	5360	5360	5360	5360	0
253	20240607	152500	53263940	5360	5360	5360	5360	0
254	20240607	152400	53263940	5360	5360	5360	5360	0
255	20240607	152300	53263940	5360	5360	5360	5360	0
256	20240607	152200	53263940	5360	5360	5360	5360	0
257	20240607	152100	53263940	5360	5360	5360	5360	0
258	20240607	152000	53263940	5360	5360	5360	5360	0
259	20240607	151900	53263940	5360	5360	5360	5360	42
260	20240607	151800	53038820	5350	5350	5380	5350	286
261	20240607	151700	51505630	5340	5350	5350	5340	101
262	20240607	151600	50965290	5340	5340	5340	5340	39
263	20240607	151500	50757030	5350	5350	5350	5350	0
264	20240607	151400	50757030	5350	5340	5350	5340	101
265	20240607	151300	50216690	5350	5350	5350	5350	21
266	20240607	151200	50104340	5340	5340	5340	5340	38
267	20240607	151100	49901420	5340	5340	5340	5340	1
268	20240607	151000	49896080	5340	5340	5340	5340	1
269	20240607	150900	49890740	5350	5350	5350	5350	0
270	20240607	150800	49890740	5350	5350	5350	5350	21
271	20240607	150700	49778390	5340	5340	5340	5340	1
272	20240607	150600	49773050	5350	5350	5350	5350	55
273	20240607	150500	49478800	5340	5340	5340	5340	1
274	20240607	150400	49473460	5350	5350	5350	5350	50
275	20240607	150300	49205960	5340	5350	5350	5340	52
276	20240607	150200	48927770	5350	5350	5350	5350	5
277	20240607	150100	48901020	5340	5340	5340	5340	1
278	20240607	150000	48895680	5340	5340	5340	5340	38
279	20240607	145900	48692760	5340	5340	5340	5340	1
280	20240607	145800	48687420	5340	5350	5350	5340	281
281	20240607	145700	47186870	5340	5350	5350	5340	14
282	20240607	145600	47111980	5350	5350	5350	5350	0
283	20240607	145500	47111980	5350	5340	5350	5340	302
284	20240607	145400	45496290	5350	5340	5350	5340	86
285	20240607	145300	45036950	5340	5340	5340	5340	0
286	20240607	145200	45036950	5340	5340	5340	5340	85
287	20240607	145100	44583050	5340	5340	5340	5340	1
288	20240607	145000	44577710	5350	5350	5350	5350	0
289	20240607	144900	44577710	5350	5340	5350	5340	2
290	20240607	144800	44567020	5340	5340	5340	5340	38
291	20240607	144700	44364100	5340	5340	5340	5340	0
292	20240607	144600	44364100	5340	5340	5340	5340	1
293	20240607	144500	44358760	5340	5340	5340	5340	1
294	20240607	144400	44353420	5350	5360	5360	5350	7
295	20240607	144300	44315960	5350	5350	5350	5350	40
296	20240607	144200	44101960	5340	5350	5350	5340	87
297	20240607	144100	43636560	5340	5350	5350	5340	355
298	20240607	144000	41740810	5340	5340	5340	5340	1
299	20240607	143900	41735470	5340	5340	5340	5340	0
300	20240607	143800	41735470	5340	5340	5340	5340	39
301	20240607	143700	41527210	5340	5340	5340	5340	0
302	20240607	143600	41527210	5340	5340	5340	5340	1
303	20240607	143500	41521870	5350	5340	5350	5340	39
304	20240607	143400	41313600	5340	5340	5340	5340	1
305	20240607	143300	41308260	5340	5340	5340	5340	0
306	20240607	143200	41308260	5340	5340	5340	5340	39
307	20240607	143100	41100000	5340	5340	5340	5340	0
308	20240607	143000	41100000	5340	5340	5340	5340	1
309	20240607	142900	41094660	5350	5340	5350	5340	41
310	20240607	142800	40875710	5340	5340	5340	5340	0
311	20240607	142700	40875710	5340	5350	5350	5340	3
312	20240607	142600	40859670	5340	5340	5340	5340	40
313	20240607	142500	40646070	5340	5340	5340	5340	0
314	20240607	142400	40646070	5340	5340	5340	5340	2
315	20240607	142300	40635390	5340	5340	5340	5340	39
316	20240607	142200	40427130	5340	5340	5340	5340	2
317	20240607	142100	40416450	5340	5340	5340	5340	1
318	20240607	142000	40411110	5340	5340	5340	5340	40
319	20240607	141900	40197510	5340	5340	5340	5340	0
320	20240607	141800	40197510	5340	5350	5350	5340	2
321	20240607	141700	40186820	5340	5340	5340	5340	39
322	20240607	141600	39978560	5340	5340	5340	5340	2
323	20240607	141500	39967880	5340	5340	5340	5340	1
324	20240607	141400	39962540	5340	5340	5350	5340	88
325	20240607	141300	39492520	5340	5340	5340	5340	1
326	20240607	141200	39487180	5340	5350	5350	5340	2
327	20240607	141100	39476490	5340	5340	5340	5340	1
328	20240607	141000	39471150	5340	5340	5340	5340	39
329	20240607	140900	39262890	5340	5340	5340	5340	2
330	20240607	140800	39252210	5340	5340	5340	5340	1
331	20240607	140700	39246870	5340	5340	5340	5340	39
332	20240607	140600	39038610	5340	5340	5340	5340	1
333	20240607	140500	39033270	5340	5340	5340	5340	1
334	20240607	140400	39027930	5340	5350	5350	5340	2
335	20240607	140300	39017240	5340	5340	5340	5340	1
336	20240607	140200	39011900	5340	5340	5340	5340	2
337	20240607	140100	39001220	5350	5340	5350	5340	58
338	20240607	140000	38691300	5340	5340	5340	5340	2
339	20240607	135900	38680620	5350	5350	5350	5350	1
340	20240607	135800	38675270	5340	5340	5340	5340	39
341	20240607	135700	38467010	5340	5340	5340	5340	0
342	20240607	135600	38467010	5340	5340	5340	5340	2
343	20240607	135500	38456330	5340	5340	5340	5340	38
344	20240607	135400	38253410	5340	5340	5350	5340	95
345	20240607	135300	37746100	5350	5350	5350	5350	2
346	20240607	135200	37735400	5340	5340	5340	5340	67
347	20240607	135100	37377620	5340	5340	5340	5340	0
348	20240607	135000	37377620	5340	5340	5340	5340	2
349	20240607	134900	37366940	5340	5340	5340	5340	38
350	20240607	134800	37164020	5340	5340	5340	5340	1
351	20240607	134700	37158680	5340	5340	5340	5340	0
352	20240607	134600	37158680	5340	5340	5350	5340	40
353	20240607	134500	36945070	5340	5340	5340	5340	0
354	20240607	134400	36945070	5340	5340	5340	5340	1
355	20240607	134300	36939730	5340	5350	5350	5340	11
356	20240607	134200	36880890	5350	5350	5350	5340	51
357	20240607	134100	36608050	5350	5350	5350	5350	0
358	20240607	134000	36608050	5350	5350	5350	5350	55
359	20240607	133900	36313800	5350	5350	5350	5350	0
360	20240607	133800	36313800	5350	5350	5350	5350	33
361	20240607	133700	36137250	5350	5350	5350	5350	46
362	20240607	133600	35891150	5340	5340	5340	5340	1
363	20240607	133500	35885810	5350	5350	5350	5350	3
364	20240607	133400	35869760	5350	5350	5350	5350	67
365	20240607	133300	35511310	5350	5350	5350	5350	0
366	20240607	133200	35511310	5350	5360	5360	5350	3
367	20240607	133100	35495250	5350	5350	5350	5350	80
368	20240607	133000	35067250	5350	5350	5350	5350	39
369	20240607	132900	34858600	5360	5360	5360	5360	7
370	20240607	132800	34821080	5360	5350	5360	5350	9
371	20240607	132700	34772880	5350	5350	5350	5350	39
372	20240607	132600	34564230	5350	5350	5350	5350	1
373	20240607	132500	34558880	5350	5350	5350	5350	9
374	20240607	132400	34510730	5350	5350	5350	5350	91
375	20240607	132300	34023880	5350	5350	5350	5350	101
376	20240607	132200	33483530	5350	5350	5350	5350	1
377	20240607	132100	33478180	5350	5350	5350	5350	43
378	20240607	132000	33248130	5350	5350	5350	5350	4
379	20240607	131900	33226730	5350	5350	5350	5350	22
380	20240607	131800	33109030	5350	5350	5350	5350	42
381	20240607	131700	32884330	5350	5350	5350	5350	1
382	20240607	131600	32878980	5350	5360	5360	5350	2
383	20240607	131500	32868270	5360	5360	5360	5360	0
384	20240607	131400	32868270	5360	5350	5360	5350	2
385	20240607	131300	32857560	5350	5350	5350	5350	0
386	20240607	131200	32857560	5350	5350	5350	5350	43
387	20240607	131100	32627510	5350	5350	5350	5350	4
388	20240607	131000	32606110	5350	5350	5350	5350	34
389	20240607	130900	32424210	5340	5340	5340	5340	0
390	20240607	130800	32424210	5340	5340	5340	5340	39
391	20240607	130700	32215950	5340	5340	5340	5340	0
392	20240607	130600	32215950	5340	5340	5340	5340	1
393	20240607	130500	32210610	5350	5350	5350	5350	14
394	20240607	130400	32135710	5350	5350	5350	5350	2
395	20240607	130300	32125010	5350	5350	5350	5350	9
396	20240607	130200	32076860	5350	5350	5350	5350	79
397	20240607	130100	31654210	5350	5350	5350	5350	24
398	20240607	130000	31525810	5340	5340	5340	5340	1
399	20240607	125900	31520470	5340	5340	5340	5340	38
400	20240607	125800	31317550	5340	5340	5340	5340	1
401	20240607	125700	31312210	5340	5340	5340	5340	1
402	20240607	125600	31306870	5350	5350	5350	5340	23
403	20240607	125500	31183830	5350	5350	5350	5350	0
404	20240607	125400	31183830	5350	5350	5350	5350	1
405	20240607	125300	31178480	5360	5360	5360	5360	0
406	20240607	125200	31178480	5360	5360	5360	5350	14
407	20240607	125100	31103460	5350	5350	5350	5350	5
408	20240607	125000	31076710	5350	5350	5350	5350	38
409	20240607	124900	30873410	5350	5350	5350	5350	2
410	20240607	124800	30862710	5350	5350	5350	5350	7
411	20240607	124700	30825260	5350	5350	5350	5350	38
412	20240607	124600	30621960	5350	5350	5350	5350	98
413	20240607	124500	30097660	5350	5350	5350	5350	0
414	20240607	124400	30097660	5350	5350	5350	5350	48
415	20240607	124300	29840860	5350	5350	5350	5350	2
416	20240607	124200	29830160	5360	5360	5360	5360	0
417	20240607	124100	29830160	5360	5350	5360	5350	41
418	20240607	124000	29610780	5350	5350	5350	5350	0
419	20240607	123900	29610780	5350	5350	5350	5350	1
420	20240607	123800	29605430	5350	5350	5350	5350	45
421	20240607	123700	29364680	5350	5350	5350	5350	1
422	20240607	123600	29359330	5350	5350	5350	5350	0
423	20240607	123500	29359330	5350	5350	5350	5350	4
424	20240607	123400	29337930	5360	5350	5360	5350	39
425	20240607	123300	29129270	5350	5350	5350	5350	1
426	20240607	123200	29123920	5350	5350	5350	5350	6
427	20240607	123100	29091820	5350	5350	5350	5350	39
428	20240607	123000	28883170	5360	5360	5360	5360	2
429	20240607	122900	28872450	5350	5350	5350	5350	4
430	20240607	122800	28851050	5350	5350	5350	5350	40
431	20240607	122700	28637050	5350	5350	5350	5350	0
432	20240607	122600	28637050	5350	5350	5350	5350	2
433	20240607	122500	28626350	5350	5350	5350	5350	39
434	20240607	122400	28417700	5350	5350	5350	5350	3
435	20240607	122300	28401650	5350	5350	5350	5350	0
436	20240607	122200	28401650	5350	5350	5350	5350	76
437	20240607	122100	27995050	5350	5350	5350	5350	0
438	20240607	122000	27995050	5350	5350	5350	5350	2
439	20240607	121900	27984350	5350	5350	5350	5350	38
440	20240607	121800	27781050	5350	5350	5350	5350	1
441	20240607	121700	27775700	5350	5350	5350	5350	0
442	20240607	121600	27775700	5350	5350	5350	5350	40
443	20240607	121500	27561700	5370	5370	5370	5370	0
444	20240607	121400	27561700	5370	5370	5370	5370	0
445	20240607	121300	27561700	5370	5370	5370	5370	0
446	20240607	121200	27561700	5370	5360	5370	5360	30
447	20240607	121100	27400890	5360	5360	5360	5360	1
448	20240607	121000	27395530	5360	5360	5360	5360	48
449	20240607	120900	27138250	5360	5360	5360	5360	0
450	20240607	120800	27138250	5360	5350	5360	5350	3
451	20240607	120700	27122180	5350	5350	5350	5350	38
452	20240607	120600	26918880	5350	5350	5350	5350	1
453	20240607	120500	26913530	5350	5350	5350	5350	1
454	20240607	120400	26908180	5350	5350	5350	5350	40
455	20240607	120300	26694180	5350	5350	5350	5350	43
456	20240607	120200	26464130	5340	5340	5340	5340	1
457	20240607	120100	26458790	5340	5340	5340	5340	38
458	20240607	120000	26255870	5340	5340	5340	5340	1
459	20240607	115900	26250530	5340	5340	5340	5340	0
460	20240607	115800	26250530	5340	5340	5340	5340	3
461	20240607	115700	26234510	5350	5350	5350	5350	0
462	20240607	115600	26234510	5350	5350	5350	5350	0
463	20240607	115500	26234510	5350	5350	5350	5350	3
464	20240607	115400	26218460	5340	5340	5340	5340	62
465	20240607	115300	25887380	5340	5340	5340	5340	0
466	20240607	115200	25887380	5340	5340	5340	5340	1
467	20240607	115100	25882040	5340	5340	5340	5340	39
468	20240607	115000	25673780	5340	5340	5340	5340	1
469	20240607	114900	25668440	5340	5340	5340	5340	0
470	20240607	114800	25668440	5340	5340	5340	5340	74
471	20240607	114700	25273280	5340	5340	5340	5340	0
472	20240607	114600	25273280	5340	5340	5340	5340	1
473	20240607	114500	25267940	5350	5350	5350	5350	17
474	20240607	114400	25176990	5350	5350	5350	5350	1
475	20240607	114300	25171640	5350	5350	5350	5350	0
476	20240607	114200	25171640	5350	5350	5350	5350	39
477	20240607	114100	24962990	5360	5360	5360	5360	1
478	20240607	114000	24957630	5350	5350	5350	5350	1
479	20240607	113900	24952280	5360	5360	5360	5360	2
480	20240607	113800	24941560	5360	5360	5360	5360	49
481	20240607	113700	24678920	5350	5350	5350	5350	0
482	20240607	113600	24678920	5350	5350	5350	5350	39
483	20240607	113500	24470270	5350	5350	5350	5350	0
484	20240607	113400	24470270	5350	5350	5350	5350	1
485	20240607	113300	24464920	5360	5360	5360	5360	1
486	20240607	113200	24459560	5350	5350	5350	5350	1
487	20240607	113100	24454210	5350	5350	5350	5350	0
488	20240607	113000	24454210	5350	5350	5400	5350	687
489	20240607	112900	20762190	5350	5350	5350	5350	0
490	20240607	112800	20762190	5350	5350	5350	5350	25
491	20240607	112700	20628440	5350	5350	5350	5350	130
492	20240607	112600	19932940	5340	5340	5340	5340	1
493	20240607	112500	19927600	5340	5340	5340	5340	1
494	20240607	112400	19922260	5340	5340	5340	5340	39
495	20240607	112300	19714000	5350	5350	5350	5350	10
496	20240607	112200	19660500	5340	5340	5340	5340	1
497	20240607	112100	19655160	5350	5350	5350	5350	5
498	20240607	112000	19628410	5340	5340	5340	5340	39
499	20240607	111900	19420150	5350	5340	5350	5340	2
500	20240607	111800	19409460	5350	5340	5350	5340	6
501	20240607	111700	19377370	5350	5350	5350	5350	0
502	20240607	111600	19377370	5350	5340	5350	5340	6
503	20240607	111500	19345280	5350	5350	5350	5350	1
504	20240607	111400	19339930	5360	5340	5360	5340	101
505	20240607	111300	18799020	5340	5340	5340	5340	0
506	20240607	111200	18799020	5340	5340	5340	5340	2
507	20240607	111100	18788340	5350	5350	5350	5350	22
508	20240607	111000	18670640	5340	5350	5350	5340	78
509	20240607	110900	18253360	5340	5340	5340	5340	0
510	20240607	110800	18253360	5340	5350	5350	5340	49
511	20240607	110700	17991630	5350	5350	5350	5350	0
512	20240607	110600	17991630	5350	5350	5350	5350	1
513	20240607	110500	17986280	5340	5340	5340	5340	82
514	20240607	110400	17548400	5340	5340	5340	5340	3
515	20240607	110300	17532380	5340	5340	5340	5340	0
516	20240607	110200	17532380	5340	5340	5340	5340	42
517	20240607	110100	17308100	5350	5350	5350	5350	0
518	20240607	110000	17308100	5350	5350	5350	5350	1
519	20240607	105900	17302750	5340	5340	5340	5340	84
520	20240607	105800	16854190	5340	5350	5350	5340	138
521	20240607	105700	16117250	5350	5350	5350	5350	4
522	20240607	105600	16095850	5340	5340	5340	5340	40
523	20240607	105500	15882250	5350	5350	5350	5350	11
524	20240607	105400	15823400	5350	5350	5350	5350	5
525	20240607	105300	15796650	5350	5340	5350	5340	42
526	20240607	105200	15572330	5350	5350	5350	5350	0
527	20240607	105100	15572330	5350	5350	5350	5350	17
528	20240607	105000	15481380	5350	5350	5350	5350	0
529	20240607	104900	15481380	5350	5350	5350	5350	0
530	20240607	104800	15481380	5350	5350	5350	5350	0
531	20240607	104700	15481380	5350	5350	5350	5350	1
532	20240607	104600	15476030	5350	5350	5350	5350	0
533	20240607	104500	15476030	5350	5350	5350	5350	0
534	20240607	104400	15476030	5350	5350	5350	5350	2
535	20240607	104300	15465330	5350	5350	5350	5350	1
536	20240607	104200	15459980	5350	5350	5350	5350	0
537	20240607	104100	15459980	5350	5350	5350	5350	34
538	20240607	104000	15278080	5340	5340	5340	5340	38
539	20240607	103900	15075160	5340	5340	5340	5340	0
540	20240607	103800	15075160	5340	5340	5340	5340	0
541	20240607	103700	15075160	5340	5350	5350	5340	221
542	20240607	103600	13894230	5350	5350	5350	5350	112
543	20240607	103500	13295030	5360	5360	5360	5360	4
544	20240607	103400	13273590	5350	5350	5350	5350	152
545	20240607	103300	12460390	5350	5350	5350	5350	0
546	20240607	103200	12460390	5350	5350	5350	5350	9
547	20240607	103100	12412240	5350	5350	5350	5350	76
548	20240607	103000	12005640	5350	5350	5350	5350	8
549	20240607	102900	11962840	5350	5350	5350	5350	79
550	20240607	102800	11540190	5350	5350	5350	5350	0
551	20240607	102700	11540190	5350	5350	5350	5350	1
552	20240607	102600	11534840	5350	5350	5350	5350	0
553	20240607	102500	11534840	5350	5350	5350	5350	16
554	20240607	102400	11449240	5350	5350	5350	5350	11
555	20240607	102300	11390390	5350	5360	5360	5350	253
556	20240607	102200	10036380	5370	5370	5370	5370	0
557	20240607	102100	10036380	5370	5360	5370	5360	6
558	20240607	102000	10004180	5360	5360	5360	5360	0
559	20240607	101900	10004180	5360	5360	5360	5360	42
560	20240607	101800	9779060	5360	5360	5360	5360	0
561	20240607	101700	9779060	5360	5360	5360	5360	0
562	20240607	101600	9779060	5360	5360	5360	5360	43
563	20240607	101500	9548580	5360	5360	5360	5360	0
564	20240607	101400	9548580	5360	5360	5360	5360	4
565	20240607	101300	9527140	5360	5360	5360	5360	38
566	20240607	101200	9323460	5360	5360	5360	5360	20
567	20240607	101100	9216260	5370	5380	5380	5370	190
568	20240607	101000	8195930	5370	5370	5370	5370	44
569	20240607	100900	7959650	5360	5360	5360	5360	1
570	20240607	100800	7954290	5360	5360	5360	5360	0
571	20240607	100700	7954290	5360	5370	5370	5360	23
572	20240607	100600	7830810	5380	5380	5380	5380	0
573	20240607	100500	7830810	5380	5380	5380	5380	0
574	20240607	100400	7830810	5380	5380	5380	5380	0
575	20240607	100300	7830810	5380	5380	5380	5380	1
576	20240607	100200	7825430	5360	5360	5360	5360	0
577	20240607	100100	7825430	5360	5360	5360	5360	13
578	20240607	100000	7755750	5370	5370	5400	5360	446
579	20240607	095900	5355290	5370	5370	5370	5370	0
580	20240607	095800	5355290	5370	5370	5370	5370	5
581	20240607	095700	5328440	5370	5370	5370	5370	0
582	20240607	095600	5328440	5370	5370	5370	5370	0
583	20240607	095500	5328440	5370	5370	5370	5370	0
584	20240607	095400	5328440	5370	5370	5370	5370	7
585	20240607	095300	5290850	5370	5370	5370	5370	0
586	20240607	095200	5290850	5370	5370	5370	5370	0
587	20240607	095100	5290850	5370	5370	5370	5370	0
588	20240607	095000	5290850	5370	5370	5370	5370	0
589	20240607	094900	5290850	5370	5370	5370	5370	0
590	20240607	094800	5290850	5370	5370	5370	5370	0
591	20240607	094700	5290850	5370	5380	5380	5370	11
592	20240607	094600	5231770	5360	5360	5360	5360	3
593	20240607	094500	5215690	5350	5350	5350	5350	5
594	20240607	094400	5188940	5360	5360	5360	5360	3
595	20240607	094300	5172860	5360	5360	5360	5360	1
596	20240607	094200	5167500	5360	5360	5360	5360	0
597	20240607	094100	5167500	5360	5360	5360	5360	0
598	20240607	094000	5167500	5360	5360	5360	5360	1
599	20240607	093900	5162140	5350	5350	5350	5350	0
600	20240607	093800	5162140	5350	5360	5360	5350	298
601	20240607	093700	3564940	5360	5360	5360	5360	0
602	20240607	093600	3564940	5360	5360	5360	5360	2
603	20240607	093500	3554220	5350	5350	5350	5350	0
604	20240607	093400	3554220	5350	5350	5350	5350	0
605	20240607	093300	3554220	5350	5350	5350	5350	0
606	20240607	093200	3554220	5350	5350	5350	5350	0
607	20240607	093100	3554220	5350	5350	5350	5350	260
608	20240607	093000	2163220	5360	5360	5360	5360	15
609	20240607	092900	2082820	5360	5360	5360	5360	6
610	20240607	092800	2050660	5360	5360	5360	5360	0
611	20240607	092700	2050660	5360	5360	5360	5360	0
612	20240607	092600	2050660	5360	5360	5360	5360	2
613	20240607	092500	2039940	5370	5370	5370	5370	0
614	20240607	092400	2039940	5370	5370	5370	5370	0
615	20240607	092300	2039940	5370	5370	5370	5370	0
616	20240607	092200	2039940	5370	5370	5370	5370	30
617	20240607	092100	1878840	5370	5370	5370	5370	8
618	20240607	092000	1835880	5370	5360	5370	5360	183
619	20240607	091900	854000	5370	5370	5370	5370	101
620	20240607	091800	311630	5370	5370	5370	5370	0
621	20240607	091700	311630	5370	5370	5370	5370	0
622	20240607	091600	311630	5370	5370	5370	5370	0
623	20240607	091500	311630	5370	5370	5370	5370	0
624	20240607	091400	311630	5370	5370	5370	5370	0
625	20240607	091300	311630	5370	5370	5370	5370	0
626	20240607	091200	311630	5370	5370	5380	5370	21
627	20240607	091100	198850	5370	5370	5370	5370	2
628	20240607	091000	188110	5360	5360	5360	5360	0
629	20240607	090900	188110	5360	5360	5360	5360	0
630	20240607	090800	188110	5360	5370	5370	5360	19
631	20240607	090700	86240	5390	5390	5390	5390	0
632	20240607	090600	86240	5390	5390	5390	5390	0
633	20240607	090500	86240	5390	5390	5390	5390	0
634	20240607	090400	86240	5390	5390	5390	5390	0
635	20240607	090300	86240	5390	5390	5390	5390	0
636	20240607	090200	86240	5390	5390	5390	5390	0
637	20240607	090100	86240	5390	5390	5390	5390	1
638	20240607	090000	80850	5390	5390	5390	5390	15