KissMeData/009300/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	185300	707523760	19650	19650	19650	19650	342
3	20240607	185200	707523760	19650	19650	19650	19650	0
4	20240607	185100	707523760	19650	19650	19650	19650	0
5	20240607	185000	707523760	19650	19650	19650	19650	0
6	20240607	184900	707523760	19650	19650	19650	19650	0
7	20240607	184800	707523760	19650	19650	19650	19650	0
8	20240607	184700	707523760	19650	19650	19650	19650	0
9	20240607	184600	707523760	19650	19650	19650	19650	0
10	20240607	184500	707523760	19650	19650	19650	19650	0
11	20240607	184400	707523760	19650	19650	19650	19650	0
12	20240607	184300	707523760	19650	19650	19650	19650	0
13	20240607	184200	707523760	19650	19650	19650	19650	0
14	20240607	184100	707523760	19650	19650	19650	19650	0
15	20240607	184000	707523760	19650	19650	19650	19650	0
16	20240607	183900	707523760	19650	19650	19650	19650	0
17	20240607	183800	707523760	19650	19650	19650	19650	0
18	20240607	183700	707523760	19650	19650	19650	19650	0
19	20240607	183600	707523760	19650	19650	19650	19650	0
20	20240607	183500	707523760	19650	19650	19650	19650	0
21	20240607	183400	707523760	19650	19650	19650	19650	0
22	20240607	183300	707523760	19650	19650	19650	19650	0
23	20240607	183200	707523760	19650	19650	19650	19650	0
24	20240607	183100	707523760	19650	19650	19650	19650	0
25	20240607	183000	707523760	19650	19650	19650	19650	0
26	20240607	182900	707523760	19650	19650	19650	19650	0
27	20240607	182800	707523760	19650	19650	19650	19650	0
28	20240607	182700	707523760	19650	19650	19650	19650	0
29	20240607	182600	707523760	19650	19650	19650	19650	0
30	20240607	182500	707523760	19650	19650	19650	19650	0
31	20240607	182400	707523760	19650	19650	19650	19650	0
32	20240607	182300	707523760	19650	19650	19650	19650	342
33	20240607	182200	707523760	19650	19650	19650	19650	0
34	20240607	182100	707523760	19650	19650	19650	19650	0
35	20240607	182000	707523760	19650	19650	19650	19650	0
36	20240607	181900	707523760	19650	19650	19650	19650	0
37	20240607	181800	707523760	19650	19650	19650	19650	0
38	20240607	181700	707523760	19650	19650	19650	19650	0
39	20240607	181600	707523760	19650	19650	19650	19650	0
40	20240607	181500	707523760	19650	19650	19650	19650	0
41	20240607	181400	707523760	19650	19650	19650	19650	0
42	20240607	181300	707523760	19650	19650	19650	19650	0
43	20240607	181200	707523760	19650	19650	19650	19650	0
44	20240607	181100	707523760	19650	19650	19650	19650	0
45	20240607	181000	707523760	19650	19650	19650	19650	0
46	20240607	180900	707523760	19650	19650	19650	19650	0
47	20240607	180800	707523760	19650	19650	19650	19650	0
48	20240607	180700	707523760	19650	19650	19650	19650	0
49	20240607	180600	707523760	19650	19650	19650	19650	0
50	20240607	180500	707523760	19650	19650	19650	19650	0
51	20240607	180400	707523760	19650	19650	19650	19650	0
52	20240607	180300	707523760	19650	19650	19650	19650	0
53	20240607	180200	707523760	19650	19650	19650	19650	0
54	20240607	180100	707523760	19650	19650	19650	19650	0
55	20240607	180000	707523760	19650	19650	19650	19650	0
56	20240607	175900	707523760	19650	19650	19650	19650	0
57	20240607	175800	707523760	19650	19650	19650	19650	0
58	20240607	175700	707523760	19650	19650	19650	19650	0
59	20240607	175600	707523760	19650	19650	19650	19650	0
60	20240607	175500	707523760	19650	19650	19650	19650	0
61	20240607	175400	707523760	19650	19650	19650	19650	0
62	20240607	175300	707523760	19650	19650	19650	19650	342
63	20240607	175200	707523760	19650	19650	19650	19650	0
64	20240607	175100	707523760	19650	19650	19650	19650	0
65	20240607	175000	707523760	19650	19650	19650	19650	0
66	20240607	174900	707523760	19650	19650	19650	19650	0
67	20240607	174800	707523760	19650	19650	19650	19650	0
68	20240607	174700	707523760	19650	19650	19650	19650	0
69	20240607	174600	707523760	19650	19650	19650	19650	0
70	20240607	174500	707523760	19650	19650	19650	19650	0
71	20240607	174400	707523760	19650	19650	19650	19650	0
72	20240607	174300	707523760	19650	19650	19650	19650	0
73	20240607	174200	707523760	19650	19650	19650	19650	0
74	20240607	174100	707523760	19650	19650	19650	19650	0
75	20240607	174000	707523760	19650	19650	19650	19650	0
76	20240607	173900	707523760	19650	19650	19650	19650	0
77	20240607	173800	707523760	19650	19650	19650	19650	0
78	20240607	173700	707523760	19650	19650	19650	19650	0
79	20240607	173600	707523760	19650	19650	19650	19650	0
80	20240607	173500	707523760	19650	19650	19650	19650	0
81	20240607	173400	707523760	19650	19650	19650	19650	0
82	20240607	173300	707523760	19650	19650	19650	19650	0
83	20240607	173200	707523760	19650	19650	19650	19650	0
84	20240607	173100	707523760	19650	19650	19650	19650	0
85	20240607	173000	707523760	19650	19650	19650	19650	0
86	20240607	172900	707523760	19650	19650	19650	19650	0
87	20240607	172800	707523760	19650	19650	19650	19650	0
88	20240607	172700	707523760	19650	19650	19650	19650	0
89	20240607	172600	707523760	19650	19650	19650	19650	0
90	20240607	172500	707523760	19650	19650	19650	19650	0
91	20240607	172400	707523760	19650	19650	19650	19650	0
92	20240607	172300	707523760	19650	19650	19650	19650	342
93	20240607	172200	707523760	19650	19650	19650	19650	0
94	20240607	172100	707523760	19650	19650	19650	19650	0
95	20240607	172000	707523760	19650	19650	19650	19650	0
96	20240607	171900	707523760	19650	19650	19650	19650	0
97	20240607	171800	707523760	19650	19650	19650	19650	0
98	20240607	171700	707523760	19650	19650	19650	19650	0
99	20240607	171600	707523760	19650	19650	19650	19650	0
100	20240607	171500	707523760	19650	19650	19650	19650	0
101	20240607	171400	707523760	19650	19650	19650	19650	0
102	20240607	171300	707523760	19650	19650	19650	19650	0
103	20240607	171200	707523760	19650	19650	19650	19650	0
104	20240607	171100	707523760	19650	19650	19650	19650	0
105	20240607	171000	707523760	19650	19650	19650	19650	0
106	20240607	170900	707523760	19650	19650	19650	19650	0
107	20240607	170800	707523760	19650	19650	19650	19650	0
108	20240607	170700	707523760	19650	19650	19650	19650	0
109	20240607	170600	707523760	19650	19650	19650	19650	0
110	20240607	170500	707523760	19650	19650	19650	19650	0
111	20240607	170400	707523760	19650	19650	19650	19650	0
112	20240607	170300	707523760	19650	19650	19650	19650	0
113	20240607	170200	707523760	19650	19650	19650	19650	0
114	20240607	170100	707523760	19650	19650	19650	19650	0
115	20240607	170000	707523760	19650	19650	19650	19650	0
116	20240607	165900	707523760	19650	19650	19650	19650	0
117	20240607	165800	707523760	19650	19650	19650	19650	0
118	20240607	165700	707523760	19650	19650	19650	19650	0
119	20240607	165600	707523760	19650	19650	19650	19650	0
120	20240607	165500	707523760	19650	19650	19650	19650	0
121	20240607	165400	707523760	19650	19650	19650	19650	0
122	20240607	165300	707523760	19650	19650	19650	19650	342
123	20240607	165200	707523760	19650	19650	19650	19650	0
124	20240607	165100	707523760	19650	19650	19650	19650	0
125	20240607	165000	707523760	19650	19650	19650	19650	0
126	20240607	164900	707523760	19650	19650	19650	19650	0
127	20240607	164800	707523760	19650	19650	19650	19650	0
128	20240607	164700	707523760	19650	19650	19650	19650	0
129	20240607	164600	707523760	19650	19650	19650	19650	0
130	20240607	164500	707523760	19650	19650	19650	19650	0
131	20240607	164400	707523760	19650	19650	19650	19650	0
132	20240607	164300	707523760	19650	19650	19650	19650	0
133	20240607	164200	707523760	19650	19650	19650	19650	0
134	20240607	164100	707523760	19650	19650	19650	19650	0
135	20240607	164000	707523760	19650	19650	19650	19650	0
136	20240607	163900	707523760	19650	19650	19650	19650	0
137	20240607	163800	707523760	19650	19650	19650	19650	0
138	20240607	163700	707523760	19650	19650	19650	19650	0
139	20240607	163600	707523760	19650	19650	19650	19650	0
140	20240607	163500	707523760	19650	19650	19650	19650	0
141	20240607	163400	707523760	19650	19650	19650	19650	0
142	20240607	163300	707523760	19650	19650	19650	19650	0
143	20240607	163200	707523760	19650	19650	19650	19650	0
144	20240607	163100	707523760	19650	19650	19650	19650	0
145	20240607	163000	707523760	19650	19650	19650	19650	0
146	20240607	162900	707523760	19650	19650	19650	19650	0
147	20240607	162800	707523760	19650	19650	19650	19650	0
148	20240607	162700	707523760	19650	19650	19650	19650	0
149	20240607	162600	707523760	19650	19650	19650	19650	0
150	20240607	162500	707523760	19650	19650	19650	19650	0
151	20240607	162400	707523760	19650	19650	19650	19650	0
152	20240607	162300	707523760	19650	19650	19650	19650	342
153	20240607	162200	707523760	19650	19650	19650	19650	0
154	20240607	162100	707523760	19650	19650	19650	19650	0
155	20240607	162000	707523760	19650	19650	19650	19650	0
156	20240607	161900	707523760	19650	19650	19650	19650	0
157	20240607	161800	707523760	19650	19650	19650	19650	0
158	20240607	161700	707523760	19650	19650	19650	19650	0
159	20240607	161600	707523760	19650	19650	19650	19650	0
160	20240607	161500	707523760	19650	19650	19650	19650	0
161	20240607	161400	707523760	19650	19650	19650	19650	0
162	20240607	161300	707523760	19650	19650	19650	19650	0
163	20240607	161200	707523760	19650	19650	19650	19650	0
164	20240607	161100	707523760	19650	19650	19650	19650	0
165	20240607	161000	707523760	19650	19650	19650	19650	0
166	20240607	160900	707523760	19650	19650	19650	19650	0
167	20240607	160800	707523760	19650	19650	19650	19650	0
168	20240607	160700	707523760	19650	19650	19650	19650	0
169	20240607	160600	707523760	19650	19650	19650	19650	0
170	20240607	160500	707523760	19650	19650	19650	19650	0
171	20240607	160400	707523760	19650	19650	19650	19650	0
172	20240607	160300	707523760	19650	19650	19650	19650	0
173	20240607	160200	707523760	19650	19650	19650	19650	0
174	20240607	160100	707523760	19650	19650	19650	19650	0
175	20240607	160000	707523760	19650	19650	19650	19650	0
176	20240607	155900	707523760	19650	19650	19650	19650	0
177	20240607	155800	707523760	19650	19650	19650	19650	0
178	20240607	155700	707523760	19650	19650	19650	19650	0
179	20240607	155600	707523760	19650	19650	19650	19650	0
180	20240607	155500	707523760	19650	19650	19650	19650	0
181	20240607	155400	707523760	19650	19650	19650	19650	0
182	20240607	155300	707523760	19650	19650	19650	19650	342
183	20240607	155200	707523760	19650	19650	19650	19650	0
184	20240607	155100	707523760	19650	19650	19650	19650	0
185	20240607	155000	707523760	19650	19650	19650	19650	0
186	20240607	154900	707523760	19650	19650	19650	19650	0
187	20240607	154800	707523760	19650	19650	19650	19650	0
188	20240607	154700	707523760	19650	19650	19650	19650	0
189	20240607	154600	707523760	19650	19650	19650	19650	0
190	20240607	154500	707523760	19650	19650	19650	19650	0
191	20240607	154400	707523760	19650	19650	19650	19650	0
192	20240607	154300	707523760	19650	19650	19650	19650	0
193	20240607	154200	707523760	19650	19650	19650	19650	0
194	20240607	154100	707523760	19650	19650	19650	19650	0
195	20240607	154000	707523760	19650	19650	19650	19650	0
196	20240607	153900	707523760	19650	19650	19650	19650	0
197	20240607	153800	707523760	19650	19650	19650	19650	0
198	20240607	153700	707523760	19650	19650	19650	19650	0
199	20240607	153600	707523760	19650	19650	19650	19650	0
200	20240607	153500	707523760	19650	19650	19650	19650	0
201	20240607	153400	707523760	19650	19650	19650	19650	0
202	20240607	153300	707523760	19650	19650	19650	19650	0
203	20240607	153200	707523760	19650	19650	19650	19650	0
204	20240607	153100	707523760	19650	19650	19650	19650	0
205	20240607	153000	707523760	19650	19650	19650	19650	342
206	20240607	152900	700803460	19680	19680	19680	19680	0
207	20240607	152800	700803460	19680	19680	19680	19680	0
208	20240607	152700	700803460	19680	19680	19680	19680	0
209	20240607	152600	700803460	19680	19680	19680	19680	0
210	20240607	152500	700803460	19680	19680	19680	19680	0
211	20240607	152400	700803460	19680	19680	19680	19680	0
212	20240607	152300	700803460	19680	19680	19680	19680	0
213	20240607	152200	700803460	19680	19680	19680	19680	0
214	20240607	152100	700803460	19680	19680	19680	19680	0
215	20240607	152000	700803460	19680	19680	19680	19680	0
216	20240607	151900	700803460	19680	19630	19680	19630	45
217	20240607	151800	699920060	19630	19630	19630	19630	0
218	20240607	151700	699920060	19630	19680	19680	19630	512
219	20240607	151600	689869350	19630	19630	19630	19630	0
220	20240607	151500	689869350	19630	19630	19630	19630	439
221	20240607	151400	681251780	19680	19680	19680	19680	1
222	20240607	151300	681232100	19680	19680	19680	19680	0
223	20240607	151200	681232100	19680	19680	19680	19680	16
224	20240607	151100	680917220	19680	19680	19680	19680	10
225	20240607	151000	680720420	19680	19630	19680	19630	45
226	20240607	150900	679835870	19680	19680	19680	19680	55
227	20240607	150800	678753470	19680	19680	19680	19680	1
228	20240607	150700	678733790	19680	19680	19680	19680	0
229	20240607	150600	678733790	19680	19680	19680	19680	0
230	20240607	150500	678733790	19680	19680	19680	19680	0
231	20240607	150400	678733790	19680	19680	19680	19680	0
232	20240607	150300	678733790	19680	19680	19680	19630	51
233	20240607	150200	677732110	19640	19640	19640	19640	155
234	20240607	150100	674687910	19630	19650	19650	19630	332
235	20240607	150000	668167700	19690	19690	19690	19690	0
236	20240607	145900	668167700	19690	19690	19690	19690	0
237	20240607	145800	668167700	19690	19690	19690	19690	1
238	20240607	145700	668148010	19640	19640	19640	19640	269
239	20240607	145600	662864850	19670	19670	19670	19670	64
240	20240607	145500	661605970	19670	19670	19670	19670	0
241	20240607	145400	661605970	19670	19670	19670	19670	733
242	20240607	145300	647187860	19670	19670	19670	19670	0
243	20240607	145200	647187860	19670	19670	19670	19670	0
244	20240607	145100	647187860	19670	19670	19670	19670	0
245	20240607	145000	647187860	19670	19670	19670	19670	0
246	20240607	144900	647187860	19670	19670	19670	19670	0
247	20240607	144800	647187860	19670	19670	19670	19670	0
248	20240607	144700	647187860	19670	19670	19670	19670	0
249	20240607	144600	647187860	19670	19670	19670	19670	0
250	20240607	144500	647187860	19670	19670	19670	19670	1
251	20240607	144400	647168190	19630	19630	19630	19630	4
252	20240607	144300	647089670	19670	19670	19670	19670	0
253	20240607	144200	647089670	19670	19670	19670	19670	0
254	20240607	144100	647089670	19670	19670	19670	19670	1
255	20240607	144000	647070000	19670	19670	19670	19670	0
256	20240607	143900	647070000	19670	19670	19670	19670	0
257	20240607	143800	647070000	19670	19670	19670	19670	0
258	20240607	143700	647070000	19670	19670	19670	19670	1
259	20240607	143600	647050330	19670	19670	19670	19670	0
260	20240607	143500	647050330	19670	19670	19670	19670	30
261	20240607	143400	646460230	19670	19670	19670	19670	20
262	20240607	143300	646066830	19680	19680	19680	19680	0
263	20240607	143200	646066830	19680	19680	19680	19680	0
264	20240607	143100	646066830	19680	19680	19680	19680	0
265	20240607	143000	646066830	19680	19680	19680	19680	0
266	20240607	142900	646066830	19680	19680	19680	19680	0
267	20240607	142800	646066830	19680	19680	19680	19680	3
268	20240607	142700	646007790	19690	19690	19690	19690	0
269	20240607	142600	646007790	19690	19690	19690	19690	0
270	20240607	142500	646007790	19690	19690	19690	19690	0
271	20240607	142400	646007790	19690	19690	19690	19690	0
272	20240607	142300	646007790	19690	19690	19690	19690	0
273	20240607	142200	646007790	19690	19690	19690	19690	0
274	20240607	142100	646007790	19690	19690	19690	19690	0
275	20240607	142000	646007790	19690	19690	19690	19690	0
276	20240607	141900	646007790	19690	19690	19690	19690	0
277	20240607	141800	646007790	19690	19690	19690	19690	0
278	20240607	141700	646007790	19690	19690	19690	19690	0
279	20240607	141600	646007790	19690	19690	19690	19690	0
280	20240607	141500	646007790	19690	19690	19690	19690	1
281	20240607	141400	645988100	19640	19640	19640	19640	1
282	20240607	141300	645968460	19630	19650	19650	19630	630
283	20240607	141200	633601480	19680	19680	19680	19680	0
284	20240607	141100	633601480	19680	19680	19680	19680	0
285	20240607	141000	633601480	19680	19680	19680	19680	0
286	20240607	140900	633601480	19680	19640	19680	19640	2
287	20240607	140800	633562160	19660	19660	19660	19660	0
288	20240607	140700	633562160	19660	19690	19710	19660	829
289	20240607	140600	617243560	19600	19600	19600	19600	52
290	20240607	140500	616224360	19690	19600	19690	19600	1564
291	20240607	140400	585569870	19600	19600	19600	19600	20
292	20240607	140300	585177870	19600	19600	19600	19600	824
293	20240607	140200	569027470	19600	19600	19600	19600	2
294	20240607	140100	568988270	19600	19600	19600	19580	181
295	20240607	140000	565440770	19600	19630	19630	19590	2319
296	20240607	135900	519972800	19630	19700	19700	19630	299
297	20240607	135800	514092490	19720	19720	19720	19720	21
298	20240607	135700	513678370	19730	19750	19750	19730	13
299	20240607	135600	513421820	19750	19750	19750	19750	0
300	20240607	135500	513421820	19750	19750	19750	19750	0
301	20240607	135400	513421820	19750	19750	19750	19750	0
302	20240607	135300	513421820	19750	19750	19750	19750	0
303	20240607	135200	513421820	19750	19750	19750	19750	0
304	20240607	135100	513421820	19750	19760	19770	19750	3
305	20240607	135000	513362540	19720	19720	19720	19720	0
306	20240607	134900	513362540	19720	19720	19720	19720	0
307	20240607	134800	513362540	19720	19720	19720	19720	1
308	20240607	134700	513342820	19730	19730	19730	19730	0
309	20240607	134600	513342820	19730	19730	19730	19730	25
310	20240607	134500	512849570	19780	19780	19780	19780	0
311	20240607	134400	512849570	19780	19760	19790	19760	337
312	20240607	134300	506183330	19780	19780	19780	19780	0
313	20240607	134200	506183330	19780	19780	19780	19780	0
314	20240607	134100	506183330	19780	19780	19780	19780	0
315	20240607	134000	506183330	19780	19780	19780	19780	0
316	20240607	133900	506183330	19780	19780	19780	19780	25
317	20240607	133800	505688830	19780	19780	19780	19780	1
318	20240607	133700	505669050	19780	19780	19780	19780	2
319	20240607	133600	505629490	19790	19790	19790	19790	500
320	20240607	133500	495734490	19760	19760	19760	19760	0
321	20240607	133400	495734490	19760	19850	19850	19760	3178
322	20240607	133300	432776890	19850	19850	19850	19850	0
323	20240607	133200	432776890	19850	19850	19850	19850	0
324	20240607	133100	432776890	19850	19850	19850	19850	0
325	20240607	133000	432776890	19850	19860	19860	19850	100
326	20240607	132900	430791790	19850	19850	19850	19850	0
327	20240607	132800	430791790	19850	19850	19850	19850	0
328	20240607	132700	430791790	19850	19850	19850	19850	0
329	20240607	132600	430791790	19850	19850	19850	19850	0
330	20240607	132500	430791790	19850	19850	19850	19850	0
331	20240607	132400	430791790	19850	19860	19860	19850	19
332	20240607	132300	430414560	19860	19860	19860	19860	0
333	20240607	132200	430414560	19860	19860	19860	19860	2
334	20240607	132100	430374840	19900	19870	19900	19870	219
335	20240607	132000	426018800	19850	19850	19850	19850	5
336	20240607	131900	425919550	19860	19860	19860	19860	0
337	20240607	131800	425919550	19860	19860	19860	19860	483
338	20240607	131700	416327170	19860	19860	19860	19860	5
339	20240607	131600	416227870	19860	19860	19860	19860	13
340	20240607	131500	415969690	19860	19860	19860	19860	0
341	20240607	131400	415969690	19860	19860	19860	19860	0
342	20240607	131300	415969690	19860	19860	19860	19860	0
343	20240607	131200	415969690	19860	19860	19860	19860	0
344	20240607	131100	415969690	19860	19860	19860	19850	997
345	20240607	131000	396169280	19860	19850	19860	19850	117
346	20240607	130900	393845790	19820	19820	19820	19820	0
347	20240607	130800	393845790	19820	19820	19820	19820	0
348	20240607	130700	393845790	19820	19820	19820	19820	0
349	20240607	130600	393845790	19820	19820	19820	19820	40
350	20240607	130500	393052990	19840	19840	19840	19840	10
351	20240607	130400	392854590	19840	19840	19840	19840	2
352	20240607	130300	392814910	19840	19840	19840	19840	3
353	20240607	130200	392755390	19810	19810	19810	19810	0
354	20240607	130100	392755390	19810	19810	19810	19810	4
355	20240607	130000	392676150	19800	19800	19800	19800	0
356	20240607	125900	392676150	19800	19800	19800	19800	0
357	20240607	125800	392676150	19800	19810	19840	19800	5
358	20240607	125700	392577070	19830	19830	19830	19830	0
359	20240607	125600	392577070	19830	19830	19830	19830	0
360	20240607	125500	392577070	19830	19790	19830	19790	41
361	20240607	125400	391765640	19770	19770	19770	19770	35
362	20240607	125300	391073690	19780	19780	19780	19780	0
363	20240607	125200	391073690	19780	19770	19840	19770	16
364	20240607	125100	390756380	19790	19790	19790	19790	0
365	20240607	125000	390756380	19790	19770	19820	19770	30
366	20240607	124900	390162800	19730	19730	19730	19730	0
367	20240607	124800	390162800	19730	19730	19730	19730	21
368	20240607	124700	389748470	19730	19730	19730	19730	2
369	20240607	124600	389709010	19770	19770	19770	19770	2
370	20240607	124500	389669470	19730	19730	19730	19730	4
371	20240607	124400	389590550	19750	19750	19750	19750	0
372	20240607	124300	389590550	19750	19750	19750	19750	0
373	20240607	124200	389590550	19750	19750	19750	19750	0
374	20240607	124100	389590550	19750	19750	19750	19750	19
375	20240607	124000	389215300	19720	19720	19720	19720	1
376	20240607	123900	389195580	19720	19720	19720	19720	50
377	20240607	123800	388209580	19720	19720	19720	19720	0
378	20240607	123700	388209580	19720	19720	19720	19720	50
379	20240607	123600	387223580	19750	19750	19750	19750	1
380	20240607	123500	387203830	19750	19730	19760	19730	130
381	20240607	123400	384636120	19780	19760	19840	19760	501
382	20240607	123300	374701020	19790	19790	19790	19790	0
383	20240607	123200	374701020	19790	19790	19790	19790	0
384	20240607	123100	374701020	19790	19740	19790	19660	51
385	20240607	123000	373697610	19810	19810	19810	19810	0
386	20240607	122900	373697610	19810	19740	19810	19740	100
387	20240607	122800	371720630	19740	19790	19790	19740	151
388	20240607	122700	368739290	19800	19790	19800	19790	4
389	20240607	122600	368660120	19810	19780	19810	19780	38
390	20240607	122500	367907440	19750	19700	19750	19700	220
391	20240607	122400	363563380	19700	19700	19700	19700	4
392	20240607	122300	363484580	19690	19690	19690	19690	0
393	20240607	122200	363484580	19690	19690	19690	19690	0
394	20240607	122100	363484580	19690	19660	19690	19660	124
395	20240607	122000	361044790	19630	19630	19630	19630	7
396	20240607	121900	360907380	19630	19590	19630	19590	3
397	20240607	121800	360848530	19620	19620	19620	19620	1
398	20240607	121700	360828910	19620	19620	19620	19620	2
399	20240607	121600	360789670	19660	19620	19660	19620	2
400	20240607	121500	360750390	19620	19620	19620	19620	1
401	20240607	121400	360730770	19620	19620	19620	19620	0
402	20240607	121300	360730770	19620	19620	19620	19620	1
403	20240607	121200	360711150	19620	19620	19620	19620	0
404	20240607	121100	360711150	19620	19620	19620	19620	0
405	20240607	121000	360711150	19620	19620	19620	19620	9
406	20240607	120900	360534570	19620	19620	19620	19620	3
407	20240607	120800	360475710	19660	19630	19660	19630	6
408	20240607	120700	360357840	19590	19590	19590	19590	0
409	20240607	120600	360357840	19590	19590	19590	19590	0
410	20240607	120500	360357840	19590	19590	19590	19580	152
411	20240607	120400	357381280	19590	19590	19590	19590	378
412	20240607	120300	349976260	19630	19630	19660	19630	5
413	20240607	120200	349878080	19630	19630	19630	19630	0
414	20240607	120100	349878080	19630	19630	19630	19630	0
415	20240607	120000	349878080	19630	19630	19630	19630	1
416	20240607	115900	349858450	19660	19660	19660	19660	0
417	20240607	115800	349858450	19660	19660	19660	19660	0
418	20240607	115700	349858450	19660	19600	19660	19600	8
419	20240607	115600	349701350	19600	19570	19660	19570	27
420	20240607	115500	349172340	19570	19570	19570	19570	3
421	20240607	115400	349113630	19540	19540	19540	19540	32
422	20240607	115300	348488350	19570	19570	19570	19570	2
423	20240607	115200	348449210	19540	19570	19570	19540	100
424	20240607	115100	346493710	19570	19570	19570	19570	0
425	20240607	115000	346493710	19570	19570	19570	19570	0
426	20240607	114900	346493710	19570	19570	19570	19570	20
427	20240607	114800	346102310	19570	19550	19570	19550	87
428	20240607	114700	344401200	19550	19550	19550	19550	5
429	20240607	114600	344303450	19550	19550	19550	19550	0
430	20240607	114500	344303450	19550	19550	19550	19550	0
431	20240607	114400	344303450	19550	19550	19550	19550	0
432	20240607	114300	344303450	19550	19550	19550	19550	0
433	20240607	114200	344303450	19550	19550	19550	19550	0
434	20240607	114100	344303450	19550	19520	19550	19520	6
435	20240607	114000	344186300	19550	19550	19550	19550	0
436	20240607	113900	344186300	19550	19560	19560	19550	441
437	20240607	113800	335564570	19600	19600	19600	19600	0
438	20240607	113700	335564570	19600	19600	19600	19600	0
439	20240607	113600	335564570	19600	19590	19600	19590	11
440	20240607	113500	335348990	19560	19560	19560	19560	39
441	20240607	113400	334586150	19560	19560	19560	19560	19
442	20240607	113300	334214510	19520	19520	19520	19520	0
443	20240607	113200	334214510	19520	19530	19530	19520	394
444	20240607	113100	326523290	19530	19530	19530	19530	0
445	20240607	113000	326523290	19530	19560	19560	19530	2
446	20240607	112900	326484200	19520	19520	19520	19520	0
447	20240607	112800	326484200	19520	19530	19530	19520	205
448	20240607	112700	322480600	19520	19520	19520	19520	203
449	20240607	112600	318518040	19520	19520	19520	19520	744
450	20240607	112500	303995160	19560	19560	19560	19560	0
451	20240607	112400	303995160	19560	19530	19560	19520	243
452	20240607	112300	299251140	19530	19540	19540	19530	24
453	20240607	112200	298782400	19550	19550	19550	19550	299
454	20240607	112100	292936950	19550	19560	19560	19550	700
455	20240607	112000	279250270	19580	19580	19580	19580	1
456	20240607	111900	279230690	19580	19580	19580	19580	0
457	20240607	111800	279230690	19580	19590	19590	19580	140
458	20240607	111700	276489480	19590	19590	19590	19590	0
459	20240607	111600	276489480	19590	19590	19590	19590	5
460	20240607	111500	276391530	19580	19580	19580	19580	0
461	20240607	111400	276391530	19580	19580	19580	19580	74
462	20240607	111300	274942610	19580	19580	19580	19580	11
463	20240607	111200	274727230	19600	19600	19600	19600	17
464	20240607	111100	274394030	19610	19610	19610	19610	0
465	20240607	111000	274394030	19610	19610	19610	19610	0
466	20240607	110900	274394030	19610	19610	19610	19610	0
467	20240607	110800	274394030	19610	19620	19620	19610	455
468	20240607	110700	265471310	19700	19700	19700	19700	0
469	20240607	110600	265471310	19700	19700	19700	19700	0
470	20240607	110500	265471310	19700	19700	19700	19700	0
471	20240607	110400	265471310	19700	19700	19700	19700	0
472	20240607	110300	265471310	19700	19700	19700	19700	0
473	20240607	110200	265471310	19700	19700	19700	19700	0
474	20240607	110100	265471310	19700	19700	19700	19700	0
475	20240607	110000	265471310	19700	19700	19700	19700	0
476	20240607	105900	265471310	19700	19700	19700	19700	0
477	20240607	105800	265471310	19700	19650	19700	19650	2
478	20240607	105700	265431960	19650	19650	19650	19650	0
479	20240607	105600	265431960	19650	19650	19650	19650	2
480	20240607	105500	265392660	19700	19650	19700	19650	12
481	20240607	105400	265156310	19720	19720	19720	19720	0
482	20240607	105300	265156310	19720	19720	19720	19720	0
483	20240607	105200	265156310	19720	19720	19720	19720	0
484	20240607	105100	265156310	19720	19650	19720	19650	16
485	20240607	105000	264840980	19610	19610	19610	19610	0
486	20240607	104900	264840980	19610	19610	19610	19610	0
487	20240607	104800	264840980	19610	19610	19610	19610	100
488	20240607	104700	262879980	19670	19670	19670	19670	0
489	20240607	104600	262879980	19670	19670	19670	19670	0
490	20240607	104500	262879980	19670	19670	19670	19670	0
491	20240607	104400	262879980	19670	19650	19670	19650	2
492	20240607	104300	262840660	19610	19610	19610	19610	0
493	20240607	104200	262840660	19610	19610	19610	19610	20
494	20240607	104100	262448460	19600	19600	19600	19600	25
495	20240607	104000	261958460	19600	19610	19610	19590	184
496	20240607	103900	258352300	19640	19640	19640	19640	0
497	20240607	103800	258352300	19640	19640	19640	19640	1
498	20240607	103700	258332660	19640	19660	19660	19640	11
499	20240607	103600	258116600	19660	19670	19670	19660	604
500	20240607	103500	246241930	19670	19710	19710	19670	106
501	20240607	103400	244153810	19720	19720	19720	19720	63
502	20240607	103300	242911450	19720	19720	19720	19720	0
503	20240607	103200	242911450	19720	19750	19750	19720	170
504	20240607	103100	239557850	19710	19710	19710	19710	0
505	20240607	103000	239557850	19710	19710	19710	19710	0
506	20240607	102900	239557850	19710	19710	19710	19710	4
507	20240607	102800	239479010	19740	19750	19750	19740	11
508	20240607	102700	239261810	19780	19780	19780	19780	0
509	20240607	102600	239261810	19780	19780	19780	19780	0
510	20240607	102500	239261810	19780	19780	19780	19780	0
511	20240607	102400	239261810	19780	19780	19780	19780	0
512	20240607	102300	239261810	19780	19780	19780	19780	3
513	20240607	102200	239202470	19780	19740	19780	19740	81
514	20240607	102100	237603490	19740	19740	19740	19740	0
515	20240607	102000	237603490	19740	19740	19740	19740	0
516	20240607	101900	237603490	19740	19740	19740	19740	0
517	20240607	101800	237603490	19740	19740	19740	19740	209
518	20240607	101700	233477830	19740	19740	19740	19740	100
519	20240607	101600	231503830	19740	19760	19760	19740	309
520	20240607	101500	225401720	19780	19780	19780	19780	0
521	20240607	101400	225401720	19780	19780	19780	19780	0
522	20240607	101300	225401720	19780	19780	19780	19780	0
523	20240607	101200	225401720	19780	19780	19780	19780	31
524	20240607	101100	224788540	19780	19780	19780	19780	0
525	20240607	101000	224788540	19780	19780	19780	19780	100
526	20240607	100900	222810540	19780	19790	19790	19780	11
527	20240607	100800	222592950	19830	19830	19830	19830	0
528	20240607	100700	222592950	19830	19790	19830	19790	3
529	20240607	100600	222533540	19830	19790	19830	19790	2
530	20240607	100500	222493920	19780	19810	19810	19780	80
531	20240607	100400	220910200	19820	19820	19820	19820	0
532	20240607	100300	220910200	19820	19820	19820	19820	0
533	20240607	100200	220910200	19820	19790	19820	19780	424
534	20240607	100100	212508790	19790	19780	19790	19780	101
535	20240607	100000	210511000	19780	19810	19810	19780	63
536	20240607	095900	209264830	19810	19810	19810	19810	1
537	20240607	095800	209245020	19810	19780	19810	19780	186
538	20240607	095700	205561290	19780	19740	19780	19740	22
539	20240607	095600	205126170	19740	19750	19760	19740	291
540	20240607	095500	199378940	19780	19790	19790	19780	317
541	20240607	095400	193108540	19790	19820	19820	19790	251
542	20240607	095300	188135060	19820	19830	19830	19820	504
543	20240607	095200	178144620	19860	19850	19860	19850	14
544	20240607	095100	177866590	19840	19810	19840	19810	124
545	20240607	095000	175409580	19780	19810	19810	19780	483
546	20240607	094900	165848960	19800	19800	19810	19800	110
547	20240607	094800	163670640	19840	19840	19840	19840	0
548	20240607	094700	163670640	19840	19840	19840	19840	1
549	20240607	094600	163650800	19820	19820	19820	19820	51
550	20240607	094500	162639980	19870	19830	19870	19820	23
551	20240607	094400	162183560	19830	19840	19840	19830	500
552	20240607	094300	152268240	19880	19880	19880	19880	1
553	20240607	094200	152248360	19870	19870	19870	19870	0
554	20240607	094100	152248360	19870	19870	19870	19870	0
555	20240607	094000	152248360	19870	19830	19880	19830	69
556	20240607	093900	150880000	19920	19900	19920	19820	152
557	20240607	093800	147865170	19920	19920	19920	19920	39
558	20240607	093700	147088290	19920	19920	19920	19920	115
559	20240607	093600	144797490	19870	19890	19900	19870	300
560	20240607	093500	138830260	19830	19820	19870	19820	314
561	20240607	093400	132603610	19830	19870	19870	19830	28
562	20240607	093300	132048290	19890	19890	19890	19890	2
563	20240607	093200	132008510	19820	19820	19830	19780	602
564	20240607	093100	120083860	19870	19820	19890	19820	70
565	20240607	093000	118696180	19860	19860	19860	19860	0
566	20240607	092900	118696180	19860	19860	19860	19860	64
567	20240607	092800	117425140	19910	19850	19910	19850	6
568	20240607	092700	117305960	19810	19920	19920	19810	78
569	20240607	092600	115757430	19940	19940	19940	19940	0
570	20240607	092500	115757430	19940	19940	19940	19940	23
571	20240607	092400	115298810	19950	19950	19950	19950	8
572	20240607	092300	115139210	19810	19960	20050	19640	1745
573	20240607	092200	80349000	19930	19880	19930	19880	1091
574	20240607	092100	58641930	19870	19790	19870	19750	174
575	20240607	092000	55185350	19780	19780	19780	19780	22
576	20240607	091900	54750190	19780	19780	19780	19780	2
577	20240607	091800	54710630	19790	19790	19790	19790	0
578	20240607	091700	54710630	19790	19790	19790	19790	0
579	20240607	091600	54710630	19790	19790	19790	19790	0
580	20240607	091500	54710630	19790	19790	19790	19780	17
581	20240607	091400	54374210	19790	19790	19790	19790	1
582	20240607	091300	54354420	19790	19790	19790	19790	0
583	20240607	091200	54354420	19790	19790	19790	19790	0
584	20240607	091100	54354420	19790	19770	19790	19770	16
585	20240607	091000	54037820	19740	19720	19740	19700	265
586	20240607	090900	48809460	19690	19650	19690	19650	213
587	20240607	090800	44616450	19650	19620	19650	19610	556
588	20240607	090700	33713140	19610	19610	19610	19610	0
589	20240607	090600	33713140	19610	19610	19610	19610	1
590	20240607	090500	33693530	19620	19620	19620	19620	15
591	20240607	090400	33399230	19620	19640	19640	19620	540
592	20240607	090300	22802660	19630	19630	19630	19630	79
593	20240607	090200	21251890	19620	19640	19640	19620	486
594	20240607	090100	11711240	19640	19650	19650	19640	75
595	20240607	090000	10237650	19650	19650	19650	19650	521