KissMeData/005440/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	184500	726562690	4475	4475	4475	4475	6332
3	20240618	184400	726562690	4475	4475	4475	4475	0
4	20240618	184300	726562690	4475	4475	4475	4475	0
5	20240618	184200	726562690	4475	4475	4475	4475	0
6	20240618	184100	726562690	4475	4475	4475	4475	0
7	20240618	184000	726562690	4475	4475	4475	4475	0
8	20240618	183900	726562690	4475	4475	4475	4475	0
9	20240618	183800	726562690	4475	4475	4475	4475	0
10	20240618	183700	726562690	4475	4475	4475	4475	0
11	20240618	183600	726562690	4475	4475	4475	4475	0
12	20240618	183500	726562690	4475	4475	4475	4475	0
13	20240618	183400	726562690	4475	4475	4475	4475	0
14	20240618	183300	726562690	4475	4475	4475	4475	0
15	20240618	183200	726562690	4475	4475	4475	4475	0
16	20240618	183100	726562690	4475	4475	4475	4475	0
17	20240618	183000	726562690	4475	4475	4475	4475	0
18	20240618	182900	726562690	4475	4475	4475	4475	0
19	20240618	182800	726562690	4475	4475	4475	4475	0
20	20240618	182700	726562690	4475	4475	4475	4475	0
21	20240618	182600	726562690	4475	4475	4475	4475	0
22	20240618	182500	726562690	4475	4475	4475	4475	0
23	20240618	182400	726562690	4475	4475	4475	4475	0
24	20240618	182300	726562690	4475	4475	4475	4475	0
25	20240618	182200	726562690	4475	4475	4475	4475	0
26	20240618	182100	726562690	4475	4475	4475	4475	0
27	20240618	182000	726562690	4475	4475	4475	4475	0
28	20240618	181900	726562690	4475	4475	4475	4475	0
29	20240618	181800	726562690	4475	4475	4475	4475	0
30	20240618	181700	726562690	4475	4475	4475	4475	0
31	20240618	181600	726562690	4475	4475	4475	4475	0
32	20240618	181500	726562690	4475	4475	4475	4475	6332
33	20240618	181400	726562690	4475	4475	4475	4475	0
34	20240618	181300	726562690	4475	4475	4475	4475	0
35	20240618	181200	726562690	4475	4475	4475	4475	0
36	20240618	181100	726562690	4475	4475	4475	4475	0
37	20240618	181000	726562690	4475	4475	4475	4475	0
38	20240618	180900	726562690	4475	4475	4475	4475	0
39	20240618	180800	726562690	4475	4475	4475	4475	0
40	20240618	180700	726562690	4475	4475	4475	4475	0
41	20240618	180600	726562690	4475	4475	4475	4475	0
42	20240618	180500	726562690	4475	4475	4475	4475	0
43	20240618	180400	726562690	4475	4475	4475	4475	0
44	20240618	180300	726562690	4475	4475	4475	4475	0
45	20240618	180200	726562690	4475	4475	4475	4475	0
46	20240618	180100	726562690	4475	4475	4475	4475	0
47	20240618	180000	726562690	4475	4475	4475	4475	0
48	20240618	175900	726562690	4475	4475	4475	4475	0
49	20240618	175800	726562690	4475	4475	4475	4475	0
50	20240618	175700	726562690	4475	4475	4475	4475	0
51	20240618	175600	726562690	4475	4475	4475	4475	0
52	20240618	175500	726562690	4475	4475	4475	4475	0
53	20240618	175400	726562690	4475	4475	4475	4475	0
54	20240618	175300	726562690	4475	4475	4475	4475	0
55	20240618	175200	726562690	4475	4475	4475	4475	0
56	20240618	175100	726562690	4475	4475	4475	4475	0
57	20240618	175000	726562690	4475	4475	4475	4475	0
58	20240618	174900	726562690	4475	4475	4475	4475	0
59	20240618	174800	726562690	4475	4475	4475	4475	0
60	20240618	174700	726562690	4475	4475	4475	4475	0
61	20240618	174600	726562690	4475	4475	4475	4475	0
62	20240618	174500	726562690	4475	4475	4475	4475	6332
63	20240618	174400	726562690	4475	4475	4475	4475	0
64	20240618	174300	726562690	4475	4475	4475	4475	0
65	20240618	174200	726562690	4475	4475	4475	4475	0
66	20240618	174100	726562690	4475	4475	4475	4475	0
67	20240618	174000	726562690	4475	4475	4475	4475	0
68	20240618	173900	726562690	4475	4475	4475	4475	0
69	20240618	173800	726562690	4475	4475	4475	4475	0
70	20240618	173700	726562690	4475	4475	4475	4475	0
71	20240618	173600	726562690	4475	4475	4475	4475	0
72	20240618	173500	726562690	4475	4475	4475	4475	0
73	20240618	173400	726562690	4475	4475	4475	4475	0
74	20240618	173300	726562690	4475	4475	4475	4475	0
75	20240618	173200	726562690	4475	4475	4475	4475	0
76	20240618	173100	726562690	4475	4475	4475	4475	0
77	20240618	173000	726562690	4475	4475	4475	4475	0
78	20240618	172900	726562690	4475	4475	4475	4475	0
79	20240618	172800	726562690	4475	4475	4475	4475	0
80	20240618	172700	726562690	4475	4475	4475	4475	0
81	20240618	172600	726562690	4475	4475	4475	4475	0
82	20240618	172500	726562690	4475	4475	4475	4475	0
83	20240618	172400	726562690	4475	4475	4475	4475	0
84	20240618	172300	726562690	4475	4475	4475	4475	0
85	20240618	172200	726562690	4475	4475	4475	4475	0
86	20240618	172100	726562690	4475	4475	4475	4475	0
87	20240618	172000	726562690	4475	4475	4475	4475	0
88	20240618	171900	726562690	4475	4475	4475	4475	0
89	20240618	171800	726562690	4475	4475	4475	4475	0
90	20240618	171700	726562690	4475	4475	4475	4475	0
91	20240618	171600	726562690	4475	4475	4475	4475	0
92	20240618	171500	726562690	4475	4475	4475	4475	6332
93	20240618	171400	726562690	4475	4475	4475	4475	0
94	20240618	171300	726562690	4475	4475	4475	4475	0
95	20240618	171200	726562690	4475	4475	4475	4475	0
96	20240618	171100	726562690	4475	4475	4475	4475	0
97	20240618	171000	726562690	4475	4475	4475	4475	0
98	20240618	170900	726562690	4475	4475	4475	4475	0
99	20240618	170800	726562690	4475	4475	4475	4475	0
100	20240618	170700	726562690	4475	4475	4475	4475	0
101	20240618	170600	726562690	4475	4475	4475	4475	0
102	20240618	170500	726562690	4475	4475	4475	4475	0
103	20240618	170400	726562690	4475	4475	4475	4475	0
104	20240618	170300	726562690	4475	4475	4475	4475	0
105	20240618	170200	726562690	4475	4475	4475	4475	0
106	20240618	170100	726562690	4475	4475	4475	4475	0
107	20240618	170000	726562690	4475	4475	4475	4475	0
108	20240618	165900	726562690	4475	4475	4475	4475	0
109	20240618	165800	726562690	4475	4475	4475	4475	0
110	20240618	165700	726562690	4475	4475	4475	4475	0
111	20240618	165600	726562690	4475	4475	4475	4475	0
112	20240618	165500	726562690	4475	4475	4475	4475	0
113	20240618	165400	726562690	4475	4475	4475	4475	0
114	20240618	165300	726562690	4475	4475	4475	4475	0
115	20240618	165200	726562690	4475	4475	4475	4475	0
116	20240618	165100	726562690	4475	4475	4475	4475	0
117	20240618	165000	726562690	4475	4475	4475	4475	0
118	20240618	164900	726562690	4475	4475	4475	4475	0
119	20240618	164800	726562690	4475	4475	4475	4475	0
120	20240618	164700	726562690	4475	4475	4475	4475	0
121	20240618	164600	726562690	4475	4475	4475	4475	0
122	20240618	164500	726562690	4475	4475	4475	4475	6332
123	20240618	164400	726562690	4475	4475	4475	4475	0
124	20240618	164300	726562690	4475	4475	4475	4475	0
125	20240618	164200	726562690	4475	4475	4475	4475	0
126	20240618	164100	726562690	4475	4475	4475	4475	0
127	20240618	164000	726562690	4475	4475	4475	4475	0
128	20240618	163900	726562690	4475	4475	4475	4475	0
129	20240618	163800	726562690	4475	4475	4475	4475	0
130	20240618	163700	726562690	4475	4475	4475	4475	0
131	20240618	163600	726562690	4475	4475	4475	4475	0
132	20240618	163500	726562690	4475	4475	4475	4475	0
133	20240618	163400	726562690	4475	4475	4475	4475	0
134	20240618	163300	726562690	4475	4475	4475	4475	0
135	20240618	163200	726562690	4475	4475	4475	4475	0
136	20240618	163100	726562690	4475	4475	4475	4475	0
137	20240618	163000	726562690	4475	4475	4475	4475	0
138	20240618	162900	726562690	4475	4475	4475	4475	0
139	20240618	162800	726562690	4475	4475	4475	4475	0
140	20240618	162700	726562690	4475	4475	4475	4475	0
141	20240618	162600	726562690	4475	4475	4475	4475	0
142	20240618	162500	726562690	4475	4475	4475	4475	0
143	20240618	162400	726562690	4475	4475	4475	4475	0
144	20240618	162300	726562690	4475	4475	4475	4475	0
145	20240618	162200	726562690	4475	4475	4475	4475	0
146	20240618	162100	726562690	4475	4475	4475	4475	0
147	20240618	162000	726562690	4475	4475	4475	4475	0
148	20240618	161900	726562690	4475	4475	4475	4475	0
149	20240618	161800	726562690	4475	4475	4475	4475	0
150	20240618	161700	726562690	4475	4475	4475	4475	0
151	20240618	161600	726562690	4475	4475	4475	4475	0
152	20240618	161500	726562690	4475	4475	4475	4475	6332
153	20240618	161400	726562690	4475	4475	4475	4475	0
154	20240618	161300	726562690	4475	4475	4475	4475	0
155	20240618	161200	726562690	4475	4475	4475	4475	0
156	20240618	161100	726562690	4475	4475	4475	4475	0
157	20240618	161000	726562690	4475	4475	4475	4475	0
158	20240618	160900	726562690	4475	4475	4475	4475	0
159	20240618	160800	726562690	4475	4475	4475	4475	0
160	20240618	160700	726562690	4475	4475	4475	4475	0
161	20240618	160600	726562690	4475	4475	4475	4475	0
162	20240618	160500	726562690	4475	4475	4475	4475	0
163	20240618	160400	726562690	4475	4475	4475	4475	0
164	20240618	160300	726562690	4475	4475	4475	4475	0
165	20240618	160200	726562690	4475	4475	4475	4475	0
166	20240618	160100	726562690	4475	4475	4475	4475	0
167	20240618	160000	726562690	4475	4475	4475	4475	0
168	20240618	155900	726562690	4475	4475	4475	4475	0
169	20240618	155800	726562690	4475	4475	4475	4475	0
170	20240618	155700	726562690	4475	4475	4475	4475	0
171	20240618	155600	726562690	4475	4475	4475	4475	0
172	20240618	155500	726562690	4475	4475	4475	4475	0
173	20240618	155400	726562690	4475	4475	4475	4475	0
174	20240618	155300	726562690	4475	4475	4475	4475	0
175	20240618	155200	726562690	4475	4475	4475	4475	0
176	20240618	155100	726562690	4475	4475	4475	4475	0
177	20240618	155000	726562690	4475	4475	4475	4475	0
178	20240618	154900	726562690	4475	4475	4475	4475	0
179	20240618	154800	726562690	4475	4475	4475	4475	0
180	20240618	154700	726562690	4475	4475	4475	4475	0
181	20240618	154600	726562690	4475	4475	4475	4475	0
182	20240618	154500	726562690	4475	4475	4475	4475	6332
183	20240618	154400	726562690	4475	4475	4475	4475	0
184	20240618	154300	726562690	4475	4475	4475	4475	0
185	20240618	154200	726562690	4475	4475	4475	4475	0
186	20240618	154100	726562690	4475	4475	4475	4475	0
187	20240618	154000	726562690	4475	4475	4475	4475	0
188	20240618	153900	726562690	4475	4475	4475	4475	0
189	20240618	153800	726562690	4475	4475	4475	4475	0
190	20240618	153700	726562690	4475	4475	4475	4475	0
191	20240618	153600	726562690	4475	4475	4475	4475	0
192	20240618	153500	726562690	4475	4475	4475	4475	0
193	20240618	153400	726562690	4475	4475	4475	4475	0
194	20240618	153300	726562690	4475	4475	4475	4475	0
195	20240618	153200	726562690	4475	4475	4475	4475	0
196	20240618	153100	726562690	4475	4475	4475	4475	0
197	20240618	153000	726562690	4475	4475	4475	4475	6332
198	20240618	152900	698226990	4465	4465	4465	4465	0
199	20240618	152800	698226990	4465	4465	4465	4465	0
200	20240618	152700	698226990	4465	4465	4465	4465	0
201	20240618	152600	698226990	4465	4465	4465	4465	0
202	20240618	152500	698226990	4465	4465	4465	4465	0
203	20240618	152400	698226990	4465	4465	4465	4465	0
204	20240618	152300	698226990	4465	4465	4465	4465	0
205	20240618	152200	698226990	4465	4465	4465	4465	0
206	20240618	152100	698226990	4465	4465	4465	4465	0
207	20240618	152000	698226990	4465	4465	4465	4465	0
208	20240618	151900	698226990	4465	4460	4465	4460	2858
209	20240618	151800	685471950	4460	4460	4465	4460	1141
210	20240618	151700	680378420	4455	4455	4460	4455	813
211	20240618	151600	676754565	4445	4455	4455	4445	244
212	20240618	151500	675669815	4445	4455	4455	4445	1307
213	20240618	151400	669850150	4445	4455	4455	4445	1765
214	20240618	151300	661990945	4435	4440	4440	4435	405
215	20240618	151200	660193600	4440	4445	4445	4440	338
216	20240618	151100	658692690	4450	4450	4455	4450	438
217	20240618	151000	656743035	4445	4430	4445	4430	330
218	20240618	150900	655280245	4435	4435	4435	4435	170
219	20240618	150800	654526295	4440	4440	4440	4435	1122
220	20240618	150700	649546735	4445	4445	4445	4445	16
221	20240618	150600	649475615	4455	4445	4455	4445	845
222	20240618	150500	645715000	4445	4450	4450	4445	128
223	20240618	150400	645145420	4445	4445	4445	4445	167
224	20240618	150300	644403105	4455	4460	4460	4445	445
225	20240618	150200	642423120	4445	4445	4450	4445	325
226	20240618	150100	640977720	4450	4445	4455	4445	342
227	20240618	150000	639455105	4445	4440	4445	4440	173
228	20240618	145900	638686125	4440	4445	4455	4440	560
229	20240618	145800	636194745	4445	4450	4455	4445	526
230	20240618	145700	633855695	4450	4445	4450	4445	283
231	20240618	145600	632597275	4450	4445	4450	4445	616
232	20240618	145500	629857740	4445	4445	4450	4445	260
233	20240618	145400	628702000	4450	4450	4450	4440	465
234	20240618	145300	626635875	4445	4445	4450	4445	293
235	20240618	145200	625332935	4445	4440	4450	4440	451
236	20240618	145100	623328995	4445	4445	4445	4440	138
237	20240618	145000	622716065	4445	4450	4450	4435	185
238	20240618	144900	621893890	4440	4440	4440	4435	442
239	20240618	144800	619932765	4440	4445	4445	4440	19
240	20240618	144700	619848365	4430	4435	4445	4430	2502
241	20240618	144600	608757380	4440	4440	4440	4440	892
242	20240618	144500	604796900	4440	4445	4450	4440	580
243	20240618	144400	602219010	4450	4450	4450	4445	575
244	20240618	144300	599662800	4445	4450	4455	4445	156
245	20240618	144200	598968520	4450	4450	4450	4450	185
246	20240618	144100	598145270	4450	4450	4450	4445	342
247	20240618	144000	596624805	4450	4450	4455	4445	944
248	20240618	143900	592424790	4450	4450	4450	4445	271
249	20240618	143800	591219770	4445	4445	4450	4445	247
250	20240618	143700	590120745	4450	4450	4450	4445	111
251	20240618	143600	589626850	4450	4455	4455	4450	370
252	20240618	143500	587980280	4455	4450	4455	4450	662
253	20240618	143400	585033440	4450	4450	4450	4450	196
254	20240618	143300	584161240	4455	4445	4455	4445	1618
255	20240618	143200	576954880	4445	4445	4445	4445	15
256	20240618	143100	576888205	4440	4445	4445	4440	530
257	20240618	143000	574533835	4445	4450	4455	4440	577
258	20240618	142900	571967015	4450	4460	4460	4450	726
259	20240618	142800	568732940	4455	4460	4465	4455	565
260	20240618	142700	566213795	4460	4460	4465	4460	347
261	20240618	142600	564665620	4460	4460	4465	4460	462
262	20240618	142500	562604180	4465	4465	4465	4460	376
263	20240618	142400	560926235	4465	4470	4470	4460	364
264	20240618	142300	559300040	4465	4460	4465	4460	413
265	20240618	142200	557456020	4465	4465	4470	4460	175
266	20240618	142100	556674410	4470	4470	4470	4460	620
267	20240618	142000	553907425	4465	4465	4465	4460	185
268	20240618	141900	553081470	4470	4465	4470	4465	464
269	20240618	141800	551008625	4460	4470	4470	4460	120
270	20240618	141700	550472875	4470	4470	4475	4460	214
271	20240618	141600	549516410	4460	4470	4475	4460	841
272	20240618	141500	545759945	4465	4470	4470	4465	277
273	20240618	141400	544522685	4470	4475	4475	4470	381
274	20240618	141300	542818135	4470	4465	4475	4465	90
275	20240618	141200	542415890	4470	4470	4470	4465	222
276	20240618	141100	541423610	4470	4470	4475	4470	765
277	20240618	141000	538003760	4470	4475	4475	4470	445
278	20240618	140900	536012480	4475	4470	4475	4470	32
279	20240618	140800	535869400	4470	4475	4475	4470	83
280	20240618	140700	535498050	4475	4475	4475	4470	454
281	20240618	140600	533467760	4470	4470	4475	4470	237
282	20240618	140500	532407980	4475	4475	4475	4470	951
283	20240618	140400	528152370	4475	4475	4475	4470	148
284	20240618	140300	527490150	4470	4475	4475	4470	692
285	20240618	140200	524396055	4470	4470	4475	4470	273
286	20240618	140100	523175710	4470	4470	4475	4470	1093
287	20240618	140000	518289400	4470	4465	4470	4465	486
288	20240618	135900	516119370	4465	4470	4470	4465	30
289	20240618	135800	515985380	4470	4465	4470	4460	355
290	20240618	135700	514399985	4470	4465	4470	4465	137
291	20240618	135600	513788245	4465	4465	4470	4465	347
292	20240618	135500	512238415	4465	4460	4465	4460	74
293	20240618	135400	511908100	4460	4465	4465	4460	31
294	20240618	135300	511769705	4465	4460	4465	4460	501
295	20240618	135200	509534165	4465	4465	4465	4460	136
296	20240618	135100	508926930	4460	4465	4470	4460	341
297	20240618	135000	507404775	4465	4465	4465	4460	12
298	20240618	134900	507351215	4465	4470	4470	4465	736
299	20240618	134800	504063705	4470	4475	4475	4470	124
300	20240618	134700	503509385	4470	4470	4470	4470	134
301	20240618	134600	502910405	4465	4465	4470	4465	543
302	20240618	134500	500484460	4465	4470	4470	4465	38
303	20240618	134400	500314620	4470	4470	4470	4465	371
304	20240618	134300	498656280	4470	4470	4470	4470	104
305	20240618	134200	498191400	4475	4475	4475	4475	82
306	20240618	134100	497824450	4470	4475	4475	4470	808
307	20240618	134000	494209795	4475	4475	4475	4470	28
308	20240618	133900	494084515	4475	4475	4475	4470	465
309	20240618	133800	492004920	4475	4470	4475	4470	135
310	20240618	133700	491400830	4470	4465	4475	4465	1111
311	20240618	133600	486435235	4465	4470	4470	4465	12
312	20240618	133500	486381625	4470	4470	4470	4465	194
313	20240618	133400	485514470	4470	4470	4475	4470	2202
314	20240618	133300	475671430	4465	4465	4470	4465	71
315	20240618	133200	475354330	4470	4465	4470	4465	230
316	20240618	133100	474327060	4465	4470	4470	4465	74
317	20240618	133000	473996300	4465	4465	4465	4465	258
318	20240618	132900	472844330	4470	4465	4470	4465	1186
319	20240618	132800	467547610	4465	4465	4465	4460	80
320	20240618	132700	467190430	4465	4460	4465	4460	377
321	20240618	132600	465507795	4460	4460	4465	4460	86
322	20240618	132500	465124190	4455	4460	4460	4455	243
323	20240618	132400	464040430	4465	4465	4465	4460	46
324	20240618	132300	463835060	4465	4460	4465	4460	327
325	20240618	132200	462375025	4465	4460	4465	4460	137
326	20240618	132100	461763970	4460	4460	4465	4455	112
327	20240618	132000	461263995	4460	4465	4465	4460	267
328	20240618	131900	460073135	4465	4460	4465	4460	94
329	20240618	131800	459653445	4465	4465	4465	4460	441
330	20240618	131700	457684400	4460	4465	4465	4460	299
331	20240618	131600	456350035	4460	4460	4460	4460	259
332	20240618	131500	455194895	4460	4465	4465	4460	178
333	20240618	131400	454400150	4465	4460	4465	4460	22
334	20240618	131300	454301955	4460	4450	4460	4450	237
335	20240618	131200	453245320	4450	4450	4450	4450	97
336	20240618	131100	452813670	4450	4450	4450	4450	310
337	20240618	131000	451434170	4455	4460	4460	4455	1400
338	20240618	130900	445191580	4460	4455	4460	4455	214
339	20240618	130800	444237620	4455	4455	4455	4455	9
340	20240618	130700	444197525	4455	4450	4455	4450	148
341	20240618	130600	443538845	4455	4450	4460	4450	474
342	20240618	130500	441426035	4455	4455	4455	4455	22
343	20240618	130400	441328025	4450	4455	4455	4450	220
344	20240618	130300	440347930	4455	4450	4455	4450	126
345	20240618	130200	439786765	4450	4455	4455	4450	239
346	20240618	130100	438722350	4455	4455	4455	4455	0
347	20240618	130000	438722350	4455	4460	4460	4455	333
348	20240618	125900	437238755	4455	4455	4455	4455	229
349	20240618	125800	436218560	4455	4450	4455	4450	108
350	20240618	125700	435737925	4455	4460	4460	4455	401
351	20240618	125600	433950535	4460	4460	4460	4460	18
352	20240618	125500	433870255	4460	4455	4460	4455	505
353	20240618	125400	431618370	4455	4455	4455	4455	25
354	20240618	125300	431506995	4455	4455	4455	4450	28
355	20240618	125200	431382260	4455	4455	4460	4455	472
356	20240618	125100	429279455	4455	4460	4460	4455	232
357	20240618	125000	428245785	4455	4455	4460	4455	223
358	20240618	124900	427251375	4460	4455	4460	4455	121
359	20240618	124800	426712210	4455	4455	4455	4455	240
360	20240618	124700	425643010	4455	4460	4460	4455	162
361	20240618	124600	424921240	4460	4460	4460	4460	133
362	20240618	124500	424328060	4460	4455	4460	4455	200
363	20240618	124400	423436085	4460	4460	4460	4460	68
364	20240618	124300	423132805	4455	4460	4460	4455	668
365	20240618	124200	420155370	4455	4460	4460	4455	105
366	20240618	124100	419687510	4460	4460	4460	4460	278
367	20240618	124000	418447630	4460	4460	4460	4460	131
368	20240618	123900	417863370	4460	4455	4460	4455	47
369	20240618	123800	417653800	4455	4460	4460	4455	606
370	20240618	123700	414952805	4460	4460	4460	4455	256
371	20240618	123600	413811780	4460	4460	4460	4460	208
372	20240618	123500	412884100	4460	4455	4460	4455	13
373	20240618	123400	412826130	4460	4460	4460	4455	559
374	20240618	123300	410334260	4455	4455	4460	4455	127
375	20240618	123200	409768430	4450	4450	4450	4450	84
376	20240618	123100	409394630	4455	4450	4455	4450	321
377	20240618	123000	407964580	4455	4450	4455	4450	224
378	20240618	122900	406967705	4450	4455	4455	4450	559
379	20240618	122800	404478625	4455	4455	4455	4455	22
380	20240618	122700	404380615	4450	4455	4455	4450	512
381	20240618	122600	402101090	4455	4455	4455	4455	112
382	20240618	122500	401602130	4455	4450	4455	4450	370
383	20240618	122400	399955045	4455	4450	4455	4450	161
384	20240618	122300	399237795	4450	4450	4450	4450	66
385	20240618	122200	398944095	4450	4455	4455	4450	408
386	20240618	122100	397126830	4455	4455	4455	4455	7
387	20240618	122000	397095645	4455	4450	4455	4450	608
388	20240618	121900	394389625	4445	4450	4450	4445	63
389	20240618	121800	394109280	4450	4450	4450	4450	7
390	20240618	121700	394078130	4450	4450	4450	4445	485
391	20240618	121600	391920535	4450	4450	4450	4450	29
392	20240618	121500	391791485	4445	4450	4450	4445	780
393	20240618	121400	388321750	4455	4455	4455	4450	93
394	20240618	121300	387907440	4455	4460	4460	4450	807
395	20240618	121200	384311260	4455	4460	4460	4455	241
396	20240618	121100	383237065	4460	4455	4460	4455	430
397	20240618	121000	381320530	4460	4455	4460	4455	567
398	20240618	120900	378793620	4455	4455	4455	4455	29
399	20240618	120800	378664425	4455	4445	4455	4445	355
400	20240618	120700	377084840	4450	4450	4450	4450	58
401	20240618	120600	376826740	4450	4450	4450	4450	215
402	20240618	120500	375869990	4455	4455	4455	4455	262
403	20240618	120400	374702780	4450	4455	4455	4450	110
404	20240618	120300	374213235	4455	4450	4455	4445	356
405	20240618	120200	372629430	4450	4450	4450	4445	19
406	20240618	120100	372544885	4445	4455	4455	4445	460
407	20240618	120000	370496445	4455	4450	4455	4450	17
408	20240618	115900	370420720	4440	4450	4450	4440	336
409	20240618	115800	368926870	4450	4445	4450	4445	225
410	20240618	115700	367926215	4450	4450	4450	4450	206
411	20240618	115600	367009515	4450	4455	4455	4450	766
412	20240618	115500	363596990	4450	4450	4450	4450	119
413	20240618	115400	363067440	4450	4450	4450	4450	389
414	20240618	115300	361336390	4450	4445	4450	4445	180
415	20240618	115200	360536205	4450	4450	4450	4445	825
416	20240618	115100	356868220	4455	4455	4455	4450	430
417	20240618	115000	354952575	4455	4455	4455	4455	62
418	20240618	114900	354676365	4455	4445	4455	4445	196
419	20240618	114800	353804055	4450	4450	4450	4445	198
420	20240618	114700	352923575	4450	4455	4455	4450	294
421	20240618	114600	351614135	4455	4455	4455	4455	201
422	20240618	114500	350718680	4460	4460	4460	4460	122
423	20240618	114400	350174560	4450	4455	4455	4450	218
424	20240618	114300	349203375	4455	4455	4455	4450	268
425	20240618	114200	348009970	4460	4455	4460	4455	545
426	20240618	114100	345580565	4455	4450	4455	4450	8
427	20240618	114000	345544930	4450	4455	4455	4450	223
428	20240618	113900	344551475	4455	4445	4455	4445	792
429	20240618	113800	341030235	4450	4455	4455	4450	268
430	20240618	113700	339837600	4455	4455	4455	4455	249
431	20240618	113600	338728305	4455	4450	4455	4450	147
432	20240618	113500	338074115	4450	4450	4450	4450	302
433	20240618	113400	336730215	4450	4450	4450	4450	16
434	20240618	113300	336659015	4450	4455	4455	4450	508
435	20240618	113200	334397180	4455	4455	4455	4450	277
436	20240618	113100	333163305	4460	4460	4460	4460	0
437	20240618	113000	333163305	4460	4450	4460	4450	809
438	20240618	112900	329557735	4450	4455	4455	4450	235
439	20240618	112800	328510815	4450	4450	4450	4445	1588
440	20240618	112700	321444810	4445	4450	4450	4445	40
441	20240618	112600	321266970	4450	4450	4450	4450	197
442	20240618	112500	320390320	4445	4445	4450	4445	154
443	20240618	112400	319705710	4445	4450	4450	4445	192
444	20240618	112300	318852185	4450	4450	4450	4445	137
445	20240618	112200	318243095	4450	4455	4455	4450	1262
446	20240618	112100	312626875	4455	4450	4455	4450	146
447	20240618	112000	311976610	4450	4455	4455	4450	386
448	20240618	111900	310258815	4460	4455	4460	4455	365
449	20240618	111800	308632700	4455	4455	4460	4455	269
450	20240618	111700	307433890	4460	4460	4460	4460	154
451	20240618	111600	306747050	4460	4460	4460	4460	132
452	20240618	111500	306158330	4455	4455	4455	4455	255
453	20240618	111400	305022305	4460	4460	4460	4460	90
454	20240618	111300	304620905	4455	4455	4460	4455	369
455	20240618	111200	302975750	4455	4455	4455	4455	8
456	20240618	111100	302940110	4455	4455	4455	4455	320
457	20240618	111000	301514510	4450	4450	4450	4450	1321
458	20240618	110900	295636060	4450	4450	4450	4450	18
459	20240618	110800	295555960	4445	4445	4445	4440	185
460	20240618	110700	294734290	4440	4440	4440	4435	104
461	20240618	110600	294272560	4440	4440	4440	4440	201
462	20240618	110500	293380120	4440	4445	4445	4440	266
463	20240618	110400	292199000	4445	4445	4445	4440	311
464	20240618	110300	290816905	4440	4440	4445	4440	110
465	20240618	110200	290328465	4445	4435	4445	4435	240
466	20240618	110100	289263975	4435	4440	4440	4435	404
467	20240618	110000	287470815	4440	4445	4445	4440	378
468	20240618	105900	285790610	4445	4440	4445	4440	40
469	20240618	105800	285612970	4440	4445	4445	4440	132
470	20240618	105700	285026850	4445	4435	4445	4435	18
471	20240618	105600	284946900	4445	4445	4450	4445	165
472	20240618	105500	284212925	4445	4445	4445	4445	80
473	20240618	105400	283857325	4435	4445	4445	4435	488
474	20240618	105300	281691345	4440	4445	4445	4440	239
475	20240618	105200	280629525	4445	4440	4445	4440	320
476	20240618	105100	279208385	4445	4445	4445	4445	67
477	20240618	105000	278910570	4445	4445	4445	4445	183
478	20240618	104900	278097135	4440	4440	4440	4440	33
479	20240618	104800	277950615	4440	4435	4445	4435	622
480	20240618	104700	275191395	4440	4445	4445	4440	308
481	20240618	104600	273823600	4445	4440	4445	4440	977
482	20240618	104500	269485415	4440	4445	4445	4440	129
483	20240618	104400	268912355	4445	4445	4445	4445	87
484	20240618	104300	268525640	4440	4445	4450	4440	2996
485	20240618	104200	255208795	4450	4450	4450	4450	148
486	20240618	104100	254550195	4455	4455	4455	4455	188
487	20240618	104000	253712655	4450	4450	4450	4450	201
488	20240618	103900	252818205	4455	4455	4455	4455	159
489	20240618	103800	252109860	4455	4450	4460	4450	393
490	20240618	103700	250360080	4460	4455	4460	4455	142
491	20240618	103600	249727150	4455	4455	4455	4455	69
492	20240618	103500	249419755	4455	4455	4455	4455	66
493	20240618	103400	249125725	4455	4450	4455	4450	166
494	20240618	103300	248386695	4455	4455	4460	4455	73
495	20240618	103200	248061400	4460	4460	4460	4460	131
496	20240618	103100	247477140	4455	4460	4460	4455	320
497	20240618	103000	246051440	4460	4460	4460	4460	81
498	20240618	102900	245690180	4455	4450	4455	4450	236
499	20240618	102800	244639510	4455	4460	4460	4455	197
500	20240618	102700	243761680	4460	4460	4460	4460	189
501	20240618	102600	242918740	4460	4460	4460	4460	7
502	20240618	102500	242887520	4460	4460	4460	4460	26
503	20240618	102400	242771560	4455	4455	4460	4455	453
504	20240618	102300	240752890	4460	4460	4460	4460	186
505	20240618	102200	239923330	4460	4460	4460	4460	15
506	20240618	102100	239856430	4455	4460	4460	4455	300
507	20240618	102000	238518630	4460	4460	4465	4460	106
508	20240618	101900	238045825	4460	4460	4460	4455	462
509	20240618	101800	235986570	4460	4460	4460	4460	109
510	20240618	101700	235500430	4460	4460	4460	4460	19
511	20240618	101600	235415690	4455	4460	4460	4455	433
512	20240618	101500	233486010	4460	4460	4460	4460	119
513	20240618	101400	232955270	4460	4465	4465	4460	302
514	20240618	101300	231608270	4465	4465	4465	4465	11
515	20240618	101200	231559155	4465	4460	4465	4460	521
516	20240618	101100	229234695	4465	4465	4465	4465	11
517	20240618	101000	229185580	4465	4460	4465	4460	1231
518	20240618	100900	223694825	4460	4455	4460	4455	215
519	20240618	100800	222736635	4455	4465	4465	4455	2748
520	20240618	100700	210490505	4465	4465	4465	4465	10
521	20240618	100600	210445855	4465	4465	4465	4465	131
522	20240618	100500	209860940	4455	4465	4465	4455	303
523	20240618	100400	208510575	4465	4465	4465	4460	177
524	20240618	100300	207721070	4465	4465	4465	4465	102
525	20240618	100200	207265640	4455	4460	4460	4455	810
526	20240618	100100	203656015	4460	4460	4465	4460	1272
527	20240618	100000	197982215	4455	4460	4460	4455	377
528	20240618	095900	196302055	4455	4455	4460	4455	141
529	20240618	095800	195673860	4460	4460	4460	4460	223
530	20240618	095700	194679280	4460	4460	4460	4460	29
531	20240618	095600	194549940	4460	4465	4465	4460	420
532	20240618	095500	192676695	4465	4455	4465	4455	568
533	20240618	095400	190145575	4455	4455	4465	4455	810
534	20240618	095300	186537015	4465	4465	4465	4455	738
535	20240618	095200	183245630	4460	4460	4460	4460	2765
536	20240618	095100	170913730	4455	4455	4455	4450	452
537	20240618	095000	168900505	4455	4465	4465	4450	3863
538	20240618	094900	151684245	4465	4470	4475	4460	2431
539	20240618	094800	140827045	4475	4475	4475	4475	39
540	20240618	094700	140652520	4475	4475	4475	4470	103
541	20240618	094600	140191795	4470	4475	4475	4470	372
542	20240618	094500	138528360	4475	4470	4480	4470	114
543	20240618	094400	138018255	4480	4475	4480	4470	517
544	20240618	094300	135705210	4475	4465	4475	4465	627
545	20240618	094200	132904525	4465	4465	4465	4465	323
546	20240618	094100	131462330	4470	4465	4475	4465	238
547	20240618	094000	130398475	4465	4470	4470	4460	551
548	20240618	093900	127938220	4470	4475	4475	4465	125
549	20240618	093800	127378920	4480	4460	4480	4460	5392
550	20240618	093700	103270430	4465	4455	4475	4450	4505
551	20240618	093600	83180035	4455	4455	4455	4450	1130
552	20240618	093500	78145910	4460	4455	4460	4455	119
553	20240618	093400	77615670	4450	4460	4460	4450	571
554	20240618	093300	75073075	4460	4445	4460	4445	471
555	20240618	093200	72977810	4445	4440	4445	4440	1109
556	20240618	093100	68049730	4440	4435	4440	4435	214
557	20240618	093000	67100600	4435	4435	4435	4435	87
558	20240618	092900	66714755	4435	4435	4435	4435	51
559	20240618	092800	66488570	4435	4440	4440	4435	243
560	20240618	092700	65410650	4440	4440	4440	4440	135
561	20240618	092600	64811250	4435	4435	4435	4435	0
562	20240618	092500	64811250	4435	4440	4440	4435	176
563	20240618	092400	64029860	4435	4440	4440	4435	2141
564	20240618	092300	54524350	4440	4440	4440	4440	258
565	20240618	092200	53378830	4440	4445	4445	4440	95
566	20240618	092100	52956715	4445	4445	4445	4445	50
567	20240618	092000	52734465	4445	4445	4445	4440	49
568	20240618	091900	52516895	4450	4440	4465	4440	1534
569	20240618	091800	45682765	4450	4425	4450	4425	4485
570	20240618	091700	25740770	4420	4415	4420	4415	148
571	20240618	091600	25086850	4415	4415	4415	4415	0
572	20240618	091500	25086850	4415	4415	4420	4415	231
573	20240618	091400	24066535	4415	4420	4420	4410	390
574	20240618	091300	22345700	4410	4410	4410	4410	250
575	20240618	091200	21243200	4415	4410	4415	4410	31
576	20240618	091100	21106435	4410	4415	4415	4410	251
577	20240618	091000	19999520	4410	4400	4410	4400	425
578	20240618	090900	18126960	4395	4400	4400	4395	477
579	20240618	090800	16028735	4400	4400	4400	4400	0
580	20240618	090700	16028735	4400	4400	4400	4400	0
581	20240618	090600	16028735	4400	4400	4400	4400	31
582	20240618	090500	15892335	4405	4395	4405	4395	73
583	20240618	090400	15570800	4395	4390	4395	4390	1261
584	20240618	090300	10029980	4395	4395	4395	4395	0
585	20240618	090200	10029980	4395	4395	4395	4395	0
586	20240618	090100	10029980	4395	4400	4405	4395	446
587	20240618	090000	8068905	4405	4375	4405	4375	1820