KissMeData/003000/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	183800	370976110	5560	5560	5560	5560	1189
3	20240620	183700	370976110	5560	5560	5560	5560	0
4	20240620	183600	370976110	5560	5560	5560	5560	0
5	20240620	183500	370976110	5560	5560	5560	5560	0
6	20240620	183400	370976110	5560	5560	5560	5560	0
7	20240620	183300	370976110	5560	5560	5560	5560	0
8	20240620	183200	370976110	5560	5560	5560	5560	0
9	20240620	183100	370976110	5560	5560	5560	5560	0
10	20240620	183000	370976110	5560	5560	5560	5560	0
11	20240620	182900	370976110	5560	5560	5560	5560	0
12	20240620	182800	370976110	5560	5560	5560	5560	0
13	20240620	182700	370976110	5560	5560	5560	5560	0
14	20240620	182600	370976110	5560	5560	5560	5560	0
15	20240620	182500	370976110	5560	5560	5560	5560	0
16	20240620	182400	370976110	5560	5560	5560	5560	0
17	20240620	182300	370976110	5560	5560	5560	5560	0
18	20240620	182200	370976110	5560	5560	5560	5560	0
19	20240620	182100	370976110	5560	5560	5560	5560	0
20	20240620	182000	370976110	5560	5560	5560	5560	0
21	20240620	181900	370976110	5560	5560	5560	5560	0
22	20240620	181800	370976110	5560	5560	5560	5560	0
23	20240620	181700	370976110	5560	5560	5560	5560	0
24	20240620	181600	370976110	5560	5560	5560	5560	0
25	20240620	181500	370976110	5560	5560	5560	5560	0
26	20240620	181400	370976110	5560	5560	5560	5560	0
27	20240620	181300	370976110	5560	5560	5560	5560	0
28	20240620	181200	370976110	5560	5560	5560	5560	0
29	20240620	181100	370976110	5560	5560	5560	5560	0
30	20240620	181000	370976110	5560	5560	5560	5560	0
31	20240620	180900	370976110	5560	5560	5560	5560	0
32	20240620	180800	370976110	5560	5560	5560	5560	1189
33	20240620	180700	370976110	5560	5560	5560	5560	0
34	20240620	180600	370976110	5560	5560	5560	5560	0
35	20240620	180500	370976110	5560	5560	5560	5560	0
36	20240620	180400	370976110	5560	5560	5560	5560	0
37	20240620	180300	370976110	5560	5560	5560	5560	0
38	20240620	180200	370976110	5560	5560	5560	5560	0
39	20240620	180100	370976110	5560	5560	5560	5560	0
40	20240620	180000	370976110	5560	5560	5560	5560	0
41	20240620	175900	370976110	5560	5560	5560	5560	0
42	20240620	175800	370976110	5560	5560	5560	5560	0
43	20240620	175700	370976110	5560	5560	5560	5560	0
44	20240620	175600	370976110	5560	5560	5560	5560	0
45	20240620	175500	370976110	5560	5560	5560	5560	0
46	20240620	175400	370976110	5560	5560	5560	5560	0
47	20240620	175300	370976110	5560	5560	5560	5560	0
48	20240620	175200	370976110	5560	5560	5560	5560	0
49	20240620	175100	370976110	5560	5560	5560	5560	0
50	20240620	175000	370976110	5560	5560	5560	5560	0
51	20240620	174900	370976110	5560	5560	5560	5560	0
52	20240620	174800	370976110	5560	5560	5560	5560	0
53	20240620	174700	370976110	5560	5560	5560	5560	0
54	20240620	174600	370976110	5560	5560	5560	5560	0
55	20240620	174500	370976110	5560	5560	5560	5560	0
56	20240620	174400	370976110	5560	5560	5560	5560	0
57	20240620	174300	370976110	5560	5560	5560	5560	0
58	20240620	174200	370976110	5560	5560	5560	5560	0
59	20240620	174100	370976110	5560	5560	5560	5560	0
60	20240620	174000	370976110	5560	5560	5560	5560	0
61	20240620	173900	370976110	5560	5560	5560	5560	0
62	20240620	173800	370976110	5560	5560	5560	5560	1189
63	20240620	173700	370976110	5560	5560	5560	5560	0
64	20240620	173600	370976110	5560	5560	5560	5560	0
65	20240620	173500	370976110	5560	5560	5560	5560	0
66	20240620	173400	370976110	5560	5560	5560	5560	0
67	20240620	173300	370976110	5560	5560	5560	5560	0
68	20240620	173200	370976110	5560	5560	5560	5560	0
69	20240620	173100	370976110	5560	5560	5560	5560	0
70	20240620	173000	370976110	5560	5560	5560	5560	0
71	20240620	172900	370976110	5560	5560	5560	5560	0
72	20240620	172800	370976110	5560	5560	5560	5560	0
73	20240620	172700	370976110	5560	5560	5560	5560	0
74	20240620	172600	370976110	5560	5560	5560	5560	0
75	20240620	172500	370976110	5560	5560	5560	5560	0
76	20240620	172400	370976110	5560	5560	5560	5560	0
77	20240620	172300	370976110	5560	5560	5560	5560	0
78	20240620	172200	370976110	5560	5560	5560	5560	0
79	20240620	172100	370976110	5560	5560	5560	5560	0
80	20240620	172000	370976110	5560	5560	5560	5560	0
81	20240620	171900	370976110	5560	5560	5560	5560	0
82	20240620	171800	370976110	5560	5560	5560	5560	0
83	20240620	171700	370976110	5560	5560	5560	5560	0
84	20240620	171600	370976110	5560	5560	5560	5560	0
85	20240620	171500	370976110	5560	5560	5560	5560	0
86	20240620	171400	370976110	5560	5560	5560	5560	0
87	20240620	171300	370976110	5560	5560	5560	5560	0
88	20240620	171200	370976110	5560	5560	5560	5560	0
89	20240620	171100	370976110	5560	5560	5560	5560	0
90	20240620	171000	370976110	5560	5560	5560	5560	0
91	20240620	170900	370976110	5560	5560	5560	5560	0
92	20240620	170800	370976110	5560	5560	5560	5560	1189
93	20240620	170700	370976110	5560	5560	5560	5560	0
94	20240620	170600	370976110	5560	5560	5560	5560	0
95	20240620	170500	370976110	5560	5560	5560	5560	0
96	20240620	170400	370976110	5560	5560	5560	5560	0
97	20240620	170300	370976110	5560	5560	5560	5560	0
98	20240620	170200	370976110	5560	5560	5560	5560	0
99	20240620	170100	370976110	5560	5560	5560	5560	0
100	20240620	170000	370976110	5560	5560	5560	5560	0
101	20240620	165900	370976110	5560	5560	5560	5560	0
102	20240620	165800	370976110	5560	5560	5560	5560	0
103	20240620	165700	370976110	5560	5560	5560	5560	0
104	20240620	165600	370976110	5560	5560	5560	5560	0
105	20240620	165500	370976110	5560	5560	5560	5560	0
106	20240620	165400	370976110	5560	5560	5560	5560	0
107	20240620	165300	370976110	5560	5560	5560	5560	0
108	20240620	165200	370976110	5560	5560	5560	5560	0
109	20240620	165100	370976110	5560	5560	5560	5560	0
110	20240620	165000	370976110	5560	5560	5560	5560	0
111	20240620	164900	370976110	5560	5560	5560	5560	0
112	20240620	164800	370976110	5560	5560	5560	5560	0
113	20240620	164700	370976110	5560	5560	5560	5560	0
114	20240620	164600	370976110	5560	5560	5560	5560	0
115	20240620	164500	370976110	5560	5560	5560	5560	0
116	20240620	164400	370976110	5560	5560	5560	5560	0
117	20240620	164300	370976110	5560	5560	5560	5560	0
118	20240620	164200	370976110	5560	5560	5560	5560	0
119	20240620	164100	370976110	5560	5560	5560	5560	0
120	20240620	164000	370976110	5560	5560	5560	5560	0
121	20240620	163900	370976110	5560	5560	5560	5560	0
122	20240620	163800	370976110	5560	5560	5560	5560	1189
123	20240620	163700	370976110	5560	5560	5560	5560	0
124	20240620	163600	370976110	5560	5560	5560	5560	0
125	20240620	163500	370976110	5560	5560	5560	5560	0
126	20240620	163400	370976110	5560	5560	5560	5560	0
127	20240620	163300	370976110	5560	5560	5560	5560	0
128	20240620	163200	370976110	5560	5560	5560	5560	0
129	20240620	163100	370976110	5560	5560	5560	5560	0
130	20240620	163000	370976110	5560	5560	5560	5560	0
131	20240620	162900	370976110	5560	5560	5560	5560	0
132	20240620	162800	370976110	5560	5560	5560	5560	0
133	20240620	162700	370976110	5560	5560	5560	5560	0
134	20240620	162600	370976110	5560	5560	5560	5560	0
135	20240620	162500	370976110	5560	5560	5560	5560	0
136	20240620	162400	370976110	5560	5560	5560	5560	0
137	20240620	162300	370976110	5560	5560	5560	5560	0
138	20240620	162200	370976110	5560	5560	5560	5560	0
139	20240620	162100	370976110	5560	5560	5560	5560	0
140	20240620	162000	370976110	5560	5560	5560	5560	0
141	20240620	161900	370976110	5560	5560	5560	5560	0
142	20240620	161800	370976110	5560	5560	5560	5560	0
143	20240620	161700	370976110	5560	5560	5560	5560	0
144	20240620	161600	370976110	5560	5560	5560	5560	0
145	20240620	161500	370976110	5560	5560	5560	5560	0
146	20240620	161400	370976110	5560	5560	5560	5560	0
147	20240620	161300	370976110	5560	5560	5560	5560	0
148	20240620	161200	370976110	5560	5560	5560	5560	0
149	20240620	161100	370976110	5560	5560	5560	5560	0
150	20240620	161000	370976110	5560	5560	5560	5560	0
151	20240620	160900	370976110	5560	5560	5560	5560	0
152	20240620	160800	370976110	5560	5560	5560	5560	1189
153	20240620	160700	370976110	5560	5560	5560	5560	0
154	20240620	160600	370976110	5560	5560	5560	5560	0
155	20240620	160500	370976110	5560	5560	5560	5560	0
156	20240620	160400	370976110	5560	5560	5560	5560	0
157	20240620	160300	370976110	5560	5560	5560	5560	0
158	20240620	160200	370976110	5560	5560	5560	5560	0
159	20240620	160100	370976110	5560	5560	5560	5560	0
160	20240620	160000	370976110	5560	5560	5560	5560	0
161	20240620	155900	370976110	5560	5560	5560	5560	0
162	20240620	155800	370976110	5560	5560	5560	5560	0
163	20240620	155700	370976110	5560	5560	5560	5560	0
164	20240620	155600	370976110	5560	5560	5560	5560	0
165	20240620	155500	370976110	5560	5560	5560	5560	0
166	20240620	155400	370976110	5560	5560	5560	5560	0
167	20240620	155300	370976110	5560	5560	5560	5560	0
168	20240620	155200	370976110	5560	5560	5560	5560	0
169	20240620	155100	370976110	5560	5560	5560	5560	0
170	20240620	155000	370976110	5560	5560	5560	5560	0
171	20240620	154900	370976110	5560	5560	5560	5560	0
172	20240620	154800	370976110	5560	5560	5560	5560	0
173	20240620	154700	370976110	5560	5560	5560	5560	0
174	20240620	154600	370976110	5560	5560	5560	5560	0
175	20240620	154500	370976110	5560	5560	5560	5560	0
176	20240620	154400	370976110	5560	5560	5560	5560	0
177	20240620	154300	370976110	5560	5560	5560	5560	0
178	20240620	154200	370976110	5560	5560	5560	5560	0
179	20240620	154100	370976110	5560	5560	5560	5560	0
180	20240620	154000	370976110	5560	5560	5560	5560	0
181	20240620	153900	370976110	5560	5560	5560	5560	0
182	20240620	153800	370976110	5560	5560	5560	5560	1189
183	20240620	153700	370976110	5560	5560	5560	5560	0
184	20240620	153600	370976110	5560	5560	5560	5560	0
185	20240620	153500	370976110	5560	5560	5560	5560	0
186	20240620	153400	370976110	5560	5560	5560	5560	0
187	20240620	153300	370976110	5560	5560	5560	5560	0
188	20240620	153200	370976110	5560	5560	5560	5560	0
189	20240620	153100	370976110	5560	5560	5560	5560	0
190	20240620	153000	370976110	5560	5560	5560	5560	1189
191	20240620	152900	364365270	5580	5580	5580	5580	0
192	20240620	152800	364365270	5580	5580	5580	5580	0
193	20240620	152700	364365270	5580	5580	5580	5580	0
194	20240620	152600	364365270	5580	5580	5580	5580	0
195	20240620	152500	364365270	5580	5580	5580	5580	0
196	20240620	152400	364365270	5580	5580	5580	5580	0
197	20240620	152300	364365270	5580	5580	5580	5580	0
198	20240620	152200	364365270	5580	5580	5580	5580	0
199	20240620	152100	364365270	5580	5580	5580	5580	0
200	20240620	152000	364365270	5580	5580	5580	5580	0
201	20240620	151900	364365270	5580	5570	5580	5570	199
202	20240620	151800	363255090	5570	5570	5570	5570	2
203	20240620	151700	363243950	5570	5570	5570	5570	10
204	20240620	151600	363188250	5570	5570	5570	5570	3
205	20240620	151500	363171540	5570	5570	5580	5570	17
206	20240620	151400	363076840	5570	5570	5570	5570	11
207	20240620	151300	363015570	5570	5560	5570	5560	51
208	20240620	151200	362731510	5570	5560	5570	5560	14
209	20240620	151100	362653540	5560	5560	5560	5560	26
210	20240620	151000	362508980	5560	5570	5570	5560	141
211	20240620	150900	361723620	5570	5570	5570	5570	53
212	20240620	150800	361428410	5570	5570	5570	5570	1
213	20240620	150700	361422840	5580	5570	5580	5570	12
214	20240620	150600	361355900	5570	5570	5570	5570	1
215	20240620	150500	361350330	5580	5580	5580	5580	0
216	20240620	150400	361350330	5580	5580	5580	5580	0
217	20240620	150300	361350330	5580	5560	5580	5560	141
218	20240620	150200	360564090	5560	5560	5560	5560	20
219	20240620	150100	360452890	5570	5560	5570	5560	11
220	20240620	150000	360391720	5560	5560	5560	5560	50
221	20240620	145900	360113720	5560	5560	5560	5560	26
222	20240620	145800	359969160	5570	5570	5570	5570	0
223	20240620	145700	359969160	5570	5570	5570	5570	73
224	20240620	145600	359562550	5580	5580	5580	5580	1
225	20240620	145500	359556970	5570	5570	5570	5570	715
226	20240620	145400	355574420	5580	5580	5580	5580	1
227	20240620	145300	355568840	5580	5580	5580	5580	1
228	20240620	145200	355563260	5570	5570	5570	5570	0
229	20240620	145100	355563260	5570	5570	5570	5570	80
230	20240620	145000	355117660	5570	5570	5570	5570	0
231	20240620	144900	355117660	5570	5570	5570	5570	0
232	20240620	144800	355117660	5570	5580	5580	5570	27
233	20240620	144700	354967260	5570	5570	5570	5570	1
234	20240620	144600	354961690	5580	5580	5580	5580	0
235	20240620	144500	354961690	5580	5580	5580	5580	1
236	20240620	144400	354956110	5580	5580	5580	5580	0
237	20240620	144300	354956110	5580	5580	5580	5580	0
238	20240620	144200	354956110	5580	5580	5580	5580	0
239	20240620	144100	354956110	5580	5580	5580	5580	0
240	20240620	144000	354956110	5580	5580	5580	5580	10
241	20240620	143900	354900310	5580	5580	5580	5580	0
242	20240620	143800	354900310	5580	5580	5580	5580	2
243	20240620	143700	354889150	5580	5580	5580	5580	0
244	20240620	143600	354889150	5580	5570	5580	5570	271
245	20240620	143500	353379670	5560	5560	5560	5560	20
246	20240620	143400	353268470	5570	5570	5570	5570	25
247	20240620	143300	353129220	5570	5570	5570	5570	0
248	20240620	143200	353129220	5570	5570	5570	5570	200
249	20240620	143100	352015220	5570	5570	5570	5570	0
250	20240620	143000	352015220	5570	5570	5570	5570	1
251	20240620	142900	352009650	5560	5560	5560	5560	2
252	20240620	142800	351998530	5560	5560	5560	5560	0
253	20240620	142700	351998530	5560	5560	5560	5560	26
254	20240620	142600	351853970	5560	5560	5560	5560	0
255	20240620	142500	351853970	5560	5560	5560	5560	239
256	20240620	142400	350525130	5560	5570	5570	5560	327
257	20240620	142300	348707000	5560	5570	5570	5560	140
258	20240620	142200	347928300	5570	5570	5570	5570	0
259	20240620	142100	347928300	5570	5570	5570	5570	0
260	20240620	142000	347928300	5570	5570	5570	5570	310
261	20240620	141900	346201600	5570	5570	5570	5570	0
262	20240620	141800	346201600	5570	5570	5570	5570	0
263	20240620	141700	346201600	5570	5570	5570	5570	10
264	20240620	141600	346145900	5570	5570	5570	5570	0
265	20240620	141500	346145900	5570	5570	5570	5570	0
266	20240620	141400	346145900	5570	5570	5570	5560	44
267	20240620	141300	345900830	5570	5570	5570	5570	115
268	20240620	141200	345260280	5570	5570	5570	5570	0
269	20240620	141100	345260280	5570	5570	5570	5570	19
270	20240620	141000	345154450	5570	5570	5570	5570	10
271	20240620	140900	345098750	5570	5570	5570	5570	0
272	20240620	140800	345098750	5570	5570	5570	5570	0
273	20240620	140700	345098750	5570	5570	5570	5570	70
274	20240620	140600	344708850	5570	5570	5570	5570	11
275	20240620	140500	344647580	5570	5570	5570	5570	559
276	20240620	140400	341533950	5570	5570	5570	5570	0
277	20240620	140300	341533950	5570	5570	5570	5570	650
278	20240620	140200	337913450	5570	5570	5570	5570	0
279	20240620	140100	337913450	5570	5570	5570	5570	0
280	20240620	140000	337913450	5570	5570	5570	5570	0
281	20240620	135900	337913450	5570	5570	5570	5570	0
282	20240620	135800	337913450	5570	5570	5570	5570	127
283	20240620	135700	337206060	5570	5570	5570	5570	1
284	20240620	135600	337200490	5580	5580	5580	5580	2
285	20240620	135500	337189330	5580	5580	5580	5580	1
286	20240620	135400	337183750	5570	5570	5570	5570	0
287	20240620	135300	337183750	5570	5570	5570	5570	0
288	20240620	135200	337183750	5570	5570	5570	5570	0
289	20240620	135100	337183750	5570	5570	5570	5570	0
290	20240620	135000	337183750	5570	5570	5570	5570	0
291	20240620	134900	337183750	5570	5570	5570	5570	0
292	20240620	134800	337183750	5570	5570	5570	5570	0
293	20240620	134700	337183750	5570	5570	5570	5570	180
294	20240620	134600	336181150	5580	5580	5580	5580	0
295	20240620	134500	336181150	5580	5580	5580	5580	0
296	20240620	134400	336181150	5580	5580	5580	5580	170
297	20240620	134300	335232550	5580	5580	5580	5580	20
298	20240620	134200	335120950	5580	5580	5580	5570	895
299	20240620	134100	330133010	5580	5580	5580	5580	0
300	20240620	134000	330133010	5580	5580	5580	5580	0
301	20240620	133900	330133010	5580	5580	5580	5580	0
302	20240620	133800	330133010	5580	5580	5580	5580	0
303	20240620	133700	330133010	5580	5580	5580	5580	6
304	20240620	133600	330099530	5580	5580	5580	5580	1
305	20240620	133500	330093950	5570	5570	5570	5570	0
306	20240620	133400	330093950	5570	5570	5570	5570	170
307	20240620	133300	329147050	5570	5570	5570	5570	0
308	20240620	133200	329147050	5570	5570	5570	5570	0
309	20240620	133100	329147050	5570	5570	5570	5570	0
310	20240620	133000	329147050	5570	5570	5570	5570	0
311	20240620	132900	329147050	5570	5570	5570	5570	0
312	20240620	132800	329147050	5570	5570	5570	5570	0
313	20240620	132700	329147050	5570	5570	5570	5570	0
314	20240620	132600	329147050	5570	5570	5570	5570	0
315	20240620	132500	329147050	5570	5570	5570	5570	0
316	20240620	132400	329147050	5570	5570	5570	5570	0
317	20240620	132300	329147050	5570	5570	5570	5570	0
318	20240620	132200	329147050	5570	5570	5570	5570	0
319	20240620	132100	329147050	5570	5570	5570	5570	0
320	20240620	132000	329147050	5570	5570	5570	5570	42
321	20240620	131900	328913110	5570	5570	5570	5570	0
322	20240620	131800	328913110	5570	5570	5570	5570	0
323	20240620	131700	328913110	5570	5570	5570	5570	1
324	20240620	131600	328907540	5560	5570	5570	5560	130
325	20240620	131500	328184440	5570	5570	5570	5570	127
326	20240620	131400	327477050	5580	5580	5580	5580	0
327	20240620	131300	327477050	5580	5580	5580	5580	0
328	20240620	131200	327477050	5580	5580	5580	5580	0
329	20240620	131100	327477050	5580	5580	5580	5580	0
330	20240620	131000	327477050	5580	5580	5580	5580	21
331	20240620	130900	327359870	5590	5590	5590	5590	0
332	20240620	130800	327359870	5590	5590	5590	5590	0
333	20240620	130700	327359870	5590	5590	5590	5590	530
334	20240620	130600	324397170	5590	5570	5590	5570	50
335	20240620	130500	324118300	5570	5570	5570	5570	40
336	20240620	130400	323895500	5560	5560	5560	5560	0
337	20240620	130300	323895500	5560	5560	5560	5560	26
338	20240620	130200	323750940	5560	5560	5560	5560	0
339	20240620	130100	323750940	5560	5560	5560	5560	0
340	20240620	130000	323750940	5560	5560	5560	5560	1
341	20240620	125900	323745380	5560	5560	5560	5560	30
342	20240620	125800	323578580	5560	5560	5560	5560	8
343	20240620	125700	323534100	5570	5570	5570	5570	0
344	20240620	125600	323534100	5570	5570	5570	5570	0
345	20240620	125500	323534100	5570	5570	5570	5570	0
346	20240620	125400	323534100	5570	5570	5570	5570	1
347	20240620	125300	323528530	5560	5560	5560	5560	0
348	20240620	125200	323528530	5560	5560	5560	5560	100
349	20240620	125100	322972530	5560	5560	5560	5560	0
350	20240620	125000	322972530	5560	5560	5560	5560	0
351	20240620	124900	322972530	5560	5560	5560	5560	0
352	20240620	124800	322972530	5560	5560	5560	5560	0
353	20240620	124700	322972530	5560	5560	5560	5560	0
354	20240620	124600	322972530	5560	5560	5560	5560	10
355	20240620	124500	322916930	5580	5570	5580	5570	145
356	20240620	124400	322108100	5570	5570	5570	5570	50
357	20240620	124300	321829600	5570	5570	5570	5570	0
358	20240620	124200	321829600	5570	5570	5570	5570	1
359	20240620	124100	321824030	5560	5570	5570	5560	60
360	20240620	124000	321489840	5570	5570	5570	5570	0
361	20240620	123900	321489840	5570	5570	5570	5570	240
362	20240620	123800	320153040	5570	5570	5570	5570	0
363	20240620	123700	320153040	5570	5570	5570	5570	30
364	20240620	123600	319985940	5570	5570	5570	5570	618
365	20240620	123500	316543680	5570	5570	5570	5570	61
366	20240620	123400	316203910	5570	5570	5570	5570	10
367	20240620	123300	316148210	5570	5570	5570	5570	0
368	20240620	123200	316148210	5570	5570	5570	5570	70
369	20240620	123100	315758310	5570	5570	5570	5570	389
370	20240620	123000	313591580	5570	5570	5570	5570	1
371	20240620	122900	313586010	5560	5560	5560	5560	378
372	20240620	122800	311484330	5580	5580	5580	5580	0
373	20240620	122700	311484330	5580	5580	5580	5580	0
374	20240620	122600	311484330	5580	5580	5580	5580	200
375	20240620	122500	310368330	5580	5570	5580	5570	300
376	20240620	122400	308696330	5570	5570	5570	5570	125
377	20240620	122300	308000080	5570	5570	5570	5570	105
378	20240620	122200	307415230	5570	5570	5570	5570	17
379	20240620	122100	307320540	5570	5570	5570	5570	0
380	20240620	122000	307320540	5570	5570	5570	5570	1
381	20240620	121900	307314970	5560	5560	5560	5560	174
382	20240620	121800	306347530	5560	5560	5560	5560	2
383	20240620	121700	306336410	5560	5560	5560	5560	56
384	20240620	121600	306025050	5560	5560	5560	5560	0
385	20240620	121500	306025050	5560	5560	5560	5560	10
386	20240620	121400	305969450	5560	5560	5560	5560	0
387	20240620	121300	305969450	5560	5560	5560	5560	10
388	20240620	121200	305913850	5560	5560	5560	5560	0
389	20240620	121100	305913850	5560	5560	5560	5560	0
390	20240620	121000	305913850	5560	5560	5560	5560	0
391	20240620	120900	305913850	5560	5560	5560	5560	152
392	20240620	120800	305068730	5560	5560	5560	5560	5
393	20240620	120700	305040930	5550	5550	5550	5550	50
394	20240620	120600	304763430	5560	5560	5560	5560	0
395	20240620	120500	304763430	5560	5560	5560	5560	10
396	20240620	120400	304707830	5560	5560	5560	5560	6
397	20240620	120300	304674470	5560	5560	5560	5560	1
398	20240620	120200	304668910	5560	5560	5560	5560	0
399	20240620	120100	304668910	5560	5560	5560	5560	0
400	20240620	120000	304668910	5560	5560	5560	5560	11
401	20240620	115900	304607750	5550	5550	5550	5550	13
402	20240620	115800	304535600	5550	5550	5550	5550	0
403	20240620	115700	304535600	5550	5550	5550	5550	31
404	20240620	115600	304363550	5540	5540	5540	5540	15
405	20240620	115500	304280450	5540	5540	5540	5540	1
406	20240620	115400	304274910	5550	5550	5550	5550	7
407	20240620	115300	304236060	5550	5550	5550	5550	60
408	20240620	115200	303903060	5550	5540	5550	5540	128
409	20240620	115100	303193740	5550	5550	5550	5550	7
410	20240620	115000	303154890	5550	5550	5550	5540	23
411	20240620	114900	303027300	5550	5550	5550	5540	9
412	20240620	114800	302977390	5550	5550	5550	5550	0
413	20240620	114700	302977390	5550	5550	5550	5550	10
414	20240620	114600	302921890	5550	5550	5550	5550	640
415	20240620	114500	299369890	5560	5560	5560	5560	5
416	20240620	114400	299342090	5560	5560	5560	5560	3
417	20240620	114300	299325410	5560	5560	5560	5560	1
418	20240620	114200	299319850	5560	5560	5560	5560	1
419	20240620	114100	299314290	5550	5550	5550	5550	26
420	20240620	114000	299169990	5560	5560	5560	5560	0
421	20240620	113900	299169990	5560	5560	5560	5560	70
422	20240620	113800	298780790	5560	5560	5560	5560	0
423	20240620	113700	298780790	5560	5560	5560	5560	2
424	20240620	113600	298769670	5560	5560	5560	5560	3
425	20240620	113500	298752990	5560	5560	5560	5560	50
426	20240620	113400	298474990	5560	5560	5560	5560	1
427	20240620	113300	298469430	5560	5560	5560	5560	214
428	20240620	113200	297279590	5560	5560	5560	5560	2
429	20240620	113100	297268470	5560	5560	5560	5560	31
430	20240620	113000	297096110	5560	5560	5560	5560	10
431	20240620	112900	297040510	5560	5550	5560	5550	62
432	20240620	112800	296696400	5560	5560	5560	5560	7
433	20240620	112700	296657480	5550	5560	5560	5550	126
434	20240620	112600	295957180	5560	5560	5560	5560	0
435	20240620	112500	295957180	5560	5560	5560	5560	51
436	20240620	112400	295673620	5560	5560	5560	5560	10
437	20240620	112300	295618020	5560	5560	5560	5560	14
438	20240620	112200	295540180	5560	5560	5560	5560	0
439	20240620	112100	295540180	5560	5560	5560	5560	0
440	20240620	112000	295540180	5560	5560	5560	5560	1
441	20240620	111900	295534620	5560	5560	5560	5560	0
442	20240620	111800	295534620	5560	5560	5560	5560	300
443	20240620	111700	293866620	5560	5560	5560	5560	103
444	20240620	111600	293293940	5560	5560	5560	5560	79
445	20240620	111500	292854700	5560	5560	5560	5560	100
446	20240620	111400	292298700	5550	5570	5570	5540	8577
447	20240620	111300	244750530	5580	5580	5580	5580	9
448	20240620	111200	244700310	5570	5570	5570	5570	0
449	20240620	111100	244700310	5570	5570	5570	5570	0
450	20240620	111000	244700310	5570	5570	5570	5570	153
451	20240620	110900	243848100	5580	5570	5580	5570	51
452	20240620	110800	243564020	5570	5570	5570	5570	0
453	20240620	110700	243564020	5570	5570	5570	5570	0
454	20240620	110600	243564020	5570	5580	5580	5570	105
455	20240620	110500	242979120	5550	5560	5560	5550	4000
456	20240620	110400	220778800	5560	5570	5570	5560	2027
457	20240620	110300	209504140	5570	5570	5570	5570	0
458	20240620	110200	209504140	5570	5570	5570	5570	0
459	20240620	110100	209504140	5570	5570	5570	5570	0
460	20240620	110000	209504140	5570	5570	5570	5570	146
461	20240620	105900	208690920	5580	5580	5580	5580	0
462	20240620	105800	208690920	5580	5580	5580	5580	6
463	20240620	105700	208657440	5580	5570	5580	5570	17
464	20240620	105600	208562740	5580	5580	5580	5580	1
465	20240620	105500	208557160	5570	5570	5570	5570	112
466	20240620	105400	207933320	5580	5580	5580	5580	1
467	20240620	105300	207927740	5560	5560	5560	5560	0
468	20240620	105200	207927740	5560	5580	5580	5560	3082
469	20240620	105100	190789190	5580	5580	5580	5580	5
470	20240620	105000	190761290	5580	5580	5580	5580	156
471	20240620	104900	189890810	5580	5580	5580	5580	0
472	20240620	104800	189890810	5580	5580	5580	5580	1
473	20240620	104700	189885230	5570	5570	5570	5570	0
474	20240620	104600	189885230	5570	5570	5570	5570	26
475	20240620	104500	189740410	5580	5580	5580	5580	2950
476	20240620	104400	173279410	5580	5590	5590	5580	270
477	20240620	104300	171771990	5590	5590	5590	5590	68
478	20240620	104200	171391870	5590	5590	5590	5590	0
479	20240620	104100	171391870	5590	5590	5590	5590	0
480	20240620	104000	171391870	5590	5590	5590	5590	0
481	20240620	103900	171391870	5590	5600	5600	5590	51
482	20240620	103800	171106770	5600	5600	5600	5600	0
483	20240620	103700	171106770	5600	5600	5600	5600	0
484	20240620	103600	171106770	5600	5600	5600	5600	304
485	20240620	103500	169404370	5610	5600	5610	5600	2
486	20240620	103400	169393160	5610	5610	5610	5610	382
487	20240620	103300	167250140	5610	5610	5610	5610	0
488	20240620	103200	167250140	5610	5610	5610	5610	54
489	20240620	103100	166947200	5610	5610	5610	5610	5
490	20240620	103000	166919150	5620	5600	5620	5600	3000
491	20240620	102900	150071360	5570	5590	5590	5570	3000
492	20240620	102800	133349520	5590	5590	5590	5590	230
493	20240620	102700	132063820	5610	5610	5610	5610	0
494	20240620	102600	132063820	5610	5610	5610	5610	0
495	20240620	102500	132063820	5610	5600	5610	5600	552
496	20240620	102400	128972610	5600	5600	5600	5600	1
497	20240620	102300	128967010	5580	5580	5580	5580	0
498	20240620	102200	128967010	5580	5580	5580	5580	1
499	20240620	102100	128961430	5580	5580	5580	5580	10
500	20240620	102000	128905630	5580	5580	5600	5580	72
501	20240620	101900	128503830	5580	5580	5580	5580	580
502	20240620	101800	125267430	5580	5590	5590	5580	54
503	20240620	101700	124966100	5580	5590	5590	5580	346
504	20240620	101600	123032220	5590	5590	5590	5590	1
505	20240620	101500	123026630	5590	5590	5590	5590	59
506	20240620	101400	122696820	5590	5590	5590	5590	0
507	20240620	101300	122696820	5590	5600	5600	5590	113
508	20240620	101200	122064150	5600	5600	5600	5600	0
509	20240620	101100	122064150	5600	5600	5600	5600	1174
510	20240620	101000	115489750	5600	5600	5600	5600	9
511	20240620	100900	115439350	5610	5600	5610	5600	8
512	20240620	100800	115394540	5600	5600	5600	5600	135
513	20240620	100700	114638540	5600	5600	5600	5600	1038
514	20240620	100600	108825740	5600	5600	5600	5600	60
515	20240620	100500	108489740	5610	5600	5610	5600	71
516	20240620	100400	108092030	5600	5600	5600	5600	547
517	20240620	100300	105028830	5600	5590	5600	5590	28
518	20240620	100200	104872300	5590	5590	5590	5590	0
519	20240620	100100	104872300	5590	5590	5590	5590	5
520	20240620	100000	104844350	5590	5590	5590	5590	25
521	20240620	095900	104704600	5600	5600	5600	5590	287
522	20240620	095800	103099570	5600	5600	5600	5590	407
523	20240620	095700	100820420	5590	5590	5600	5590	61
524	20240620	095600	100479420	5590	5590	5590	5590	179
525	20240620	095500	99478810	5590	5590	5590	5590	175
526	20240620	095400	98500560	5600	5600	5600	5600	2
527	20240620	095300	98489360	5590	5590	5590	5590	26
528	20240620	095200	98344020	5590	5590	5590	5590	0
529	20240620	095100	98344020	5590	5590	5590	5590	52
530	20240620	095000	98053340	5600	5580	5600	5580	1535
531	20240620	094900	89465580	5580	5580	5580	5580	3
532	20240620	094800	89448840	5580	5580	5580	5580	1
533	20240620	094700	89443260	5570	5570	5570	5570	59
534	20240620	094600	89114630	5560	5560	5560	5560	0
535	20240620	094500	89114630	5560	5560	5560	5560	44
536	20240620	094400	88869990	5580	5560	5580	5560	42
537	20240620	094300	88636290	5570	5570	5570	5560	494
538	20240620	094200	85887710	5580	5570	5580	5570	12
539	20240620	094100	85820860	5570	5580	5580	5570	852
540	20240620	094000	81066750	5570	5570	5570	5570	183
541	20240620	093900	80047440	5570	5570	5570	5570	0
542	20240620	093800	80047440	5570	5570	5570	5570	0
543	20240620	093700	80047440	5570	5570	5570	5570	230
544	20240620	093600	78766340	5570	5570	5570	5570	2
545	20240620	093500	78755200	5570	5570	5570	5570	0
546	20240620	093400	78755200	5570	5570	5570	5570	6
547	20240620	093300	78721780	5570	5570	5570	5570	153
548	20240620	093200	77869570	5570	5570	5570	5570	5
549	20240620	093100	77841720	5560	5560	5560	5560	27
550	20240620	093000	77691600	5560	5560	5560	5560	14
551	20240620	092900	77613760	5560	5550	5560	5550	353
552	20240620	092800	75651280	5550	5540	5550	5540	1057
553	20240620	092700	69786430	5550	5550	5550	5550	33
554	20240620	092600	69603280	5540	5550	5550	5540	111
555	20240620	092500	68987240	5550	5550	5550	5550	30
556	20240620	092400	68820740	5550	5550	5550	5550	70
557	20240620	092300	68432240	5550	5540	5550	5540	110
558	20240620	092200	67821830	5540	5540	5540	5540	23
559	20240620	092100	67694410	5530	5540	5540	5530	7
560	20240620	092000	67655650	5540	5540	5540	5540	2016
561	20240620	091900	56487010	5550	5560	5560	5530	4968
562	20240620	091800	28984160	5560	5560	5560	5560	779
563	20240620	091700	24652920	5560	5560	5560	5560	0
564	20240620	091600	24652920	5560	5570	5570	5560	486
565	20240620	091500	21950700	5570	5570	5570	5570	95
566	20240620	091400	21421550	5570	5570	5570	5570	12
567	20240620	091300	21354710	5560	5560	5560	5560	6
568	20240620	091200	21321350	5560	5560	5560	5560	10
569	20240620	091100	21265750	5580	5560	5580	5560	102
570	20240620	091000	20698610	5570	5570	5570	5570	0
571	20240620	090900	20698610	5570	5580	5580	5560	1063
572	20240620	090800	14786240	5570	5580	5580	5570	76
573	20240620	090700	14362360	5580	5580	5580	5580	1
574	20240620	090600	14356780	5580	5580	5580	5580	2
575	20240620	090500	14345620	5580	5580	5580	5580	1
576	20240620	090400	14340040	5560	5560	5560	5560	0
577	20240620	090300	14340040	5560	5560	5560	5560	4
578	20240620	090200	14317800	5560	5560	5560	5560	38
579	20240620	090100	14106520	5560	5560	5560	5560	100
580	20240620	090000	13550520	5580	5560	5580	5560	2407