KissMeData/000320/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183100	285379370	12430	12430	12430	12430	645
3	20240607	183000	285379370	12430	12430	12430	12430	0
4	20240607	182900	285379370	12430	12430	12430	12430	0
5	20240607	182800	285379370	12430	12430	12430	12430	0
6	20240607	182700	285379370	12430	12430	12430	12430	0
7	20240607	182600	285379370	12430	12430	12430	12430	0
8	20240607	182500	285379370	12430	12430	12430	12430	0
9	20240607	182400	285379370	12430	12430	12430	12430	0
10	20240607	182300	285379370	12430	12430	12430	12430	0
11	20240607	182200	285379370	12430	12430	12430	12430	0
12	20240607	182100	285379370	12430	12430	12430	12430	0
13	20240607	182000	285379370	12430	12430	12430	12430	0
14	20240607	181900	285379370	12430	12430	12430	12430	0
15	20240607	181800	285379370	12430	12430	12430	12430	0
16	20240607	181700	285379370	12430	12430	12430	12430	0
17	20240607	181600	285379370	12430	12430	12430	12430	0
18	20240607	181500	285379370	12430	12430	12430	12430	0
19	20240607	181400	285379370	12430	12430	12430	12430	0
20	20240607	181300	285379370	12430	12430	12430	12430	0
21	20240607	181200	285379370	12430	12430	12430	12430	0
22	20240607	181100	285379370	12430	12430	12430	12430	0
23	20240607	181000	285379370	12430	12430	12430	12430	0
24	20240607	180900	285379370	12430	12430	12430	12430	0
25	20240607	180800	285379370	12430	12430	12430	12430	0
26	20240607	180700	285379370	12430	12430	12430	12430	0
27	20240607	180600	285379370	12430	12430	12430	12430	0
28	20240607	180500	285379370	12430	12430	12430	12430	0
29	20240607	180400	285379370	12430	12430	12430	12430	0
30	20240607	180300	285379370	12430	12430	12430	12430	0
31	20240607	180200	285379370	12430	12430	12430	12430	0
32	20240607	180100	285379370	12430	12430	12430	12430	645
33	20240607	180000	285379370	12430	12430	12430	12430	0
34	20240607	175900	285379370	12430	12430	12430	12430	0
35	20240607	175800	285379370	12430	12430	12430	12430	0
36	20240607	175700	285379370	12430	12430	12430	12430	0
37	20240607	175600	285379370	12430	12430	12430	12430	0
38	20240607	175500	285379370	12430	12430	12430	12430	0
39	20240607	175400	285379370	12430	12430	12430	12430	0
40	20240607	175300	285379370	12430	12430	12430	12430	0
41	20240607	175200	285379370	12430	12430	12430	12430	0
42	20240607	175100	285379370	12430	12430	12430	12430	0
43	20240607	175000	285379370	12430	12430	12430	12430	0
44	20240607	174900	285379370	12430	12430	12430	12430	0
45	20240607	174800	285379370	12430	12430	12430	12430	0
46	20240607	174700	285379370	12430	12430	12430	12430	0
47	20240607	174600	285379370	12430	12430	12430	12430	0
48	20240607	174500	285379370	12430	12430	12430	12430	0
49	20240607	174400	285379370	12430	12430	12430	12430	0
50	20240607	174300	285379370	12430	12430	12430	12430	0
51	20240607	174200	285379370	12430	12430	12430	12430	0
52	20240607	174100	285379370	12430	12430	12430	12430	0
53	20240607	174000	285379370	12430	12430	12430	12430	0
54	20240607	173900	285379370	12430	12430	12430	12430	0
55	20240607	173800	285379370	12430	12430	12430	12430	0
56	20240607	173700	285379370	12430	12430	12430	12430	0
57	20240607	173600	285379370	12430	12430	12430	12430	0
58	20240607	173500	285379370	12430	12430	12430	12430	0
59	20240607	173400	285379370	12430	12430	12430	12430	0
60	20240607	173300	285379370	12430	12430	12430	12430	0
61	20240607	173200	285379370	12430	12430	12430	12430	0
62	20240607	173100	285379370	12430	12430	12430	12430	645
63	20240607	173000	285379370	12430	12430	12430	12430	0
64	20240607	172900	285379370	12430	12430	12430	12430	0
65	20240607	172800	285379370	12430	12430	12430	12430	0
66	20240607	172700	285379370	12430	12430	12430	12430	0
67	20240607	172600	285379370	12430	12430	12430	12430	0
68	20240607	172500	285379370	12430	12430	12430	12430	0
69	20240607	172400	285379370	12430	12430	12430	12430	0
70	20240607	172300	285379370	12430	12430	12430	12430	0
71	20240607	172200	285379370	12430	12430	12430	12430	0
72	20240607	172100	285379370	12430	12430	12430	12430	0
73	20240607	172000	285379370	12430	12430	12430	12430	0
74	20240607	171900	285379370	12430	12430	12430	12430	0
75	20240607	171800	285379370	12430	12430	12430	12430	0
76	20240607	171700	285379370	12430	12430	12430	12430	0
77	20240607	171600	285379370	12430	12430	12430	12430	0
78	20240607	171500	285379370	12430	12430	12430	12430	0
79	20240607	171400	285379370	12430	12430	12430	12430	0
80	20240607	171300	285379370	12430	12430	12430	12430	0
81	20240607	171200	285379370	12430	12430	12430	12430	0
82	20240607	171100	285379370	12430	12430	12430	12430	0
83	20240607	171000	285379370	12430	12430	12430	12430	0
84	20240607	170900	285379370	12430	12430	12430	12430	0
85	20240607	170800	285379370	12430	12430	12430	12430	0
86	20240607	170700	285379370	12430	12430	12430	12430	0
87	20240607	170600	285379370	12430	12430	12430	12430	0
88	20240607	170500	285379370	12430	12430	12430	12430	0
89	20240607	170400	285379370	12430	12430	12430	12430	0
90	20240607	170300	285379370	12430	12430	12430	12430	0
91	20240607	170200	285379370	12430	12430	12430	12430	0
92	20240607	170100	285379370	12430	12430	12430	12430	645
93	20240607	170000	285379370	12430	12430	12430	12430	0
94	20240607	165900	285379370	12430	12430	12430	12430	0
95	20240607	165800	285379370	12430	12430	12430	12430	0
96	20240607	165700	285379370	12430	12430	12430	12430	0
97	20240607	165600	285379370	12430	12430	12430	12430	0
98	20240607	165500	285379370	12430	12430	12430	12430	0
99	20240607	165400	285379370	12430	12430	12430	12430	0
100	20240607	165300	285379370	12430	12430	12430	12430	0
101	20240607	165200	285379370	12430	12430	12430	12430	0
102	20240607	165100	285379370	12430	12430	12430	12430	0
103	20240607	165000	285379370	12430	12430	12430	12430	0
104	20240607	164900	285379370	12430	12430	12430	12430	0
105	20240607	164800	285379370	12430	12430	12430	12430	0
106	20240607	164700	285379370	12430	12430	12430	12430	0
107	20240607	164600	285379370	12430	12430	12430	12430	0
108	20240607	164500	285379370	12430	12430	12430	12430	0
109	20240607	164400	285379370	12430	12430	12430	12430	0
110	20240607	164300	285379370	12430	12430	12430	12430	0
111	20240607	164200	285379370	12430	12430	12430	12430	0
112	20240607	164100	285379370	12430	12430	12430	12430	0
113	20240607	164000	285379370	12430	12430	12430	12430	0
114	20240607	163900	285379370	12430	12430	12430	12430	0
115	20240607	163800	285379370	12430	12430	12430	12430	0
116	20240607	163700	285379370	12430	12430	12430	12430	0
117	20240607	163600	285379370	12430	12430	12430	12430	0
118	20240607	163500	285379370	12430	12430	12430	12430	0
119	20240607	163400	285379370	12430	12430	12430	12430	0
120	20240607	163300	285379370	12430	12430	12430	12430	0
121	20240607	163200	285379370	12430	12430	12430	12430	0
122	20240607	163100	285379370	12430	12430	12430	12430	645
123	20240607	163000	285379370	12430	12430	12430	12430	0
124	20240607	162900	285379370	12430	12430	12430	12430	0
125	20240607	162800	285379370	12430	12430	12430	12430	0
126	20240607	162700	285379370	12430	12430	12430	12430	0
127	20240607	162600	285379370	12430	12430	12430	12430	0
128	20240607	162500	285379370	12430	12430	12430	12430	0
129	20240607	162400	285379370	12430	12430	12430	12430	0
130	20240607	162300	285379370	12430	12430	12430	12430	0
131	20240607	162200	285379370	12430	12430	12430	12430	0
132	20240607	162100	285379370	12430	12430	12430	12430	0
133	20240607	162000	285379370	12430	12430	12430	12430	0
134	20240607	161900	285379370	12430	12430	12430	12430	0
135	20240607	161800	285379370	12430	12430	12430	12430	0
136	20240607	161700	285379370	12430	12430	12430	12430	0
137	20240607	161600	285379370	12430	12430	12430	12430	0
138	20240607	161500	285379370	12430	12430	12430	12430	0
139	20240607	161400	285379370	12430	12430	12430	12430	0
140	20240607	161300	285379370	12430	12430	12430	12430	0
141	20240607	161200	285379370	12430	12430	12430	12430	0
142	20240607	161100	285379370	12430	12430	12430	12430	0
143	20240607	161000	285379370	12430	12430	12430	12430	0
144	20240607	160900	285379370	12430	12430	12430	12430	0
145	20240607	160800	285379370	12430	12430	12430	12430	0
146	20240607	160700	285379370	12430	12430	12430	12430	0
147	20240607	160600	285379370	12430	12430	12430	12430	0
148	20240607	160500	285379370	12430	12430	12430	12430	0
149	20240607	160400	285379370	12430	12430	12430	12430	0
150	20240607	160300	285379370	12430	12430	12430	12430	0
151	20240607	160200	285379370	12430	12430	12430	12430	0
152	20240607	160100	285379370	12430	12430	12430	12430	645
153	20240607	160000	285379370	12430	12430	12430	12430	0
154	20240607	155900	285379370	12430	12430	12430	12430	0
155	20240607	155800	285379370	12430	12430	12430	12430	0
156	20240607	155700	285379370	12430	12430	12430	12430	0
157	20240607	155600	285379370	12430	12430	12430	12430	0
158	20240607	155500	285379370	12430	12430	12430	12430	0
159	20240607	155400	285379370	12430	12430	12430	12430	0
160	20240607	155300	285379370	12430	12430	12430	12430	0
161	20240607	155200	285379370	12430	12430	12430	12430	0
162	20240607	155100	285379370	12430	12430	12430	12430	0
163	20240607	155000	285379370	12430	12430	12430	12430	0
164	20240607	154900	285379370	12430	12430	12430	12430	0
165	20240607	154800	285379370	12430	12430	12430	12430	0
166	20240607	154700	285379370	12430	12430	12430	12430	0
167	20240607	154600	285379370	12430	12430	12430	12430	0
168	20240607	154500	285379370	12430	12430	12430	12430	0
169	20240607	154400	285379370	12430	12430	12430	12430	0
170	20240607	154300	285379370	12430	12430	12430	12430	0
171	20240607	154200	285379370	12430	12430	12430	12430	0
172	20240607	154100	285379370	12430	12430	12430	12430	0
173	20240607	154000	285379370	12430	12430	12430	12430	0
174	20240607	153900	285379370	12430	12430	12430	12430	0
175	20240607	153800	285379370	12430	12430	12430	12430	0
176	20240607	153700	285379370	12430	12430	12430	12430	0
177	20240607	153600	285379370	12430	12430	12430	12430	0
178	20240607	153500	285379370	12430	12430	12430	12430	0
179	20240607	153400	285379370	12430	12430	12430	12430	0
180	20240607	153300	285379370	12430	12430	12430	12430	0
181	20240607	153200	285379370	12430	12430	12430	12430	0
182	20240607	153100	285379370	12430	12430	12430	12430	645
183	20240607	153000	285379370	12430	12430	12430	12430	645
184	20240607	152900	277362020	12310	12310	12310	12310	0
185	20240607	152800	277362020	12310	12310	12310	12310	0
186	20240607	152700	277362020	12310	12310	12310	12310	0
187	20240607	152600	277362020	12310	12310	12310	12310	0
188	20240607	152500	277362020	12310	12310	12310	12310	0
189	20240607	152400	277362020	12310	12310	12310	12310	0
190	20240607	152300	277362020	12310	12310	12310	12310	0
191	20240607	152200	277362020	12310	12310	12310	12310	0
192	20240607	152100	277362020	12310	12310	12310	12310	0
193	20240607	152000	277362020	12310	12310	12310	12310	0
194	20240607	151900	277362020	12310	12310	12420	12310	182
195	20240607	151800	275104880	12420	12420	12420	12420	35
196	20240607	151700	274670180	12420	12420	12420	12420	0
197	20240607	151600	274670180	12420	12410	12420	12410	54
198	20240607	151500	273999680	12330	12350	12420	12310	128
199	20240607	151400	272417040	12400	12400	12400	12400	4
200	20240607	151300	272367440	12430	12420	12430	12420	35
201	20240607	151200	271932720	12350	12350	12350	12350	0
202	20240607	151100	271932720	12350	12350	12350	12350	0
203	20240607	151000	271932720	12350	12360	12360	12350	12
204	20240607	150900	271784510	12360	12360	12360	12360	0
205	20240607	150800	271784510	12360	12360	12360	12360	0
206	20240607	150700	271784510	12360	12360	12360	12360	0
207	20240607	150600	271784510	12360	12360	12360	12360	0
208	20240607	150500	271784510	12360	12360	12360	12360	0
209	20240607	150400	271784510	12360	12360	12360	12360	0
210	20240607	150300	271784510	12360	12360	12360	12360	0
211	20240607	150200	271784510	12360	12360	12360	12360	0
212	20240607	150100	271784510	12360	12360	12360	12360	0
213	20240607	150000	271784510	12360	12360	12360	12360	0
214	20240607	145900	271784510	12360	12360	12360	12360	0
215	20240607	145800	271784510	12360	12360	12360	12360	0
216	20240607	145700	271784510	12360	12360	12450	12350	902
217	20240607	145600	260599810	12440	12350	12440	12350	436
218	20240607	145500	255199690	12350	12350	12350	12350	0
219	20240607	145400	255199690	12350	12350	12350	12350	0
220	20240607	145300	255199690	12350	12350	12350	12350	0
221	20240607	145200	255199690	12350	12350	12350	12350	2
222	20240607	145100	255174990	12350	12350	12350	12350	0
223	20240607	145000	255174990	12350	12350	12350	12350	24
224	20240607	144900	254878590	12350	12350	12350	12350	501
225	20240607	144800	248691240	12350	12350	12350	12350	299
226	20240607	144700	244998590	12350	12350	12350	12350	0
227	20240607	144600	244998590	12350	12350	12350	12350	0
228	20240607	144500	244998590	12350	12350	12350	12350	0
229	20240607	144400	244998590	12350	12350	12350	12350	0
230	20240607	144300	244998590	12350	12350	12350	12350	0
231	20240607	144200	244998590	12350	12340	12350	12340	5
232	20240607	144100	244936860	12300	12300	12300	12300	0
233	20240607	144000	244936860	12300	12300	12300	12300	0
234	20240607	143900	244936860	12300	12300	12300	12300	0
235	20240607	143800	244936860	12300	12310	12310	12300	200
236	20240607	143700	242476800	12340	12340	12340	12340	0
237	20240607	143600	242476800	12340	12340	12340	12340	0
238	20240607	143500	242476800	12340	12340	12340	12340	0
239	20240607	143400	242476800	12340	12340	12340	12340	0
240	20240607	143300	242476800	12340	12340	12340	12340	13
241	20240607	143200	242316380	12310	12310	12310	12310	0
242	20240607	143100	242316380	12310	12310	12310	12310	0
243	20240607	143000	242316380	12310	12310	12310	12310	0
244	20240607	142900	242316380	12310	12310	12310	12310	0
245	20240607	142800	242316380	12310	12310	12310	12310	0
246	20240607	142700	242316380	12310	12310	12310	12310	1
247	20240607	142600	242304070	12350	12350	12350	12350	0
248	20240607	142500	242304070	12350	12350	12350	12350	0
249	20240607	142400	242304070	12350	12350	12350	12350	0
250	20240607	142300	242304070	12350	12350	12350	12350	0
251	20240607	142200	242304070	12350	12350	12350	12350	0
252	20240607	142100	242304070	12350	12350	12350	12350	0
253	20240607	142000	242304070	12350	12350	12350	12350	0
254	20240607	141900	242304070	12350	12350	12350	12350	0
255	20240607	141800	242304070	12350	12350	12350	12350	0
256	20240607	141700	242304070	12350	12350	12350	12350	0
257	20240607	141600	242304070	12350	12340	12350	12340	13
258	20240607	141500	242143560	12350	12350	12350	12350	0
259	20240607	141400	242143560	12350	12350	12350	12350	0
260	20240607	141300	242143560	12350	12350	12350	12350	0
261	20240607	141200	242143560	12350	12350	12350	12350	0
262	20240607	141100	242143560	12350	12350	12350	12350	0
263	20240607	141000	242143560	12350	12350	12350	12350	0
264	20240607	140900	242143560	12350	12350	12350	12350	0
265	20240607	140800	242143560	12350	12350	12350	12350	0
266	20240607	140700	242143560	12350	12340	12350	12340	5
267	20240607	140600	242081840	12300	12300	12300	12300	0
268	20240607	140500	242081840	12300	12300	12300	12300	0
269	20240607	140400	242081840	12300	12300	12300	12300	0
270	20240607	140300	242081840	12300	12300	12300	12300	0
271	20240607	140200	242081840	12300	12300	12300	12300	0
272	20240607	140100	242081840	12300	12300	12300	12300	0
273	20240607	140000	242081840	12300	12300	12300	12300	958
274	20240607	135900	230298440	12300	12330	12330	12300	1042
275	20240607	135800	217471870	12350	12350	12350	12350	0
276	20240607	135700	217471870	12350	12350	12350	12350	10
277	20240607	135600	217348370	12420	12420	12420	12420	0
278	20240607	135500	217348370	12420	12420	12420	12420	0
279	20240607	135400	217348370	12420	12410	12420	12410	25
280	20240607	135300	217038070	12350	12350	12350	12350	0
281	20240607	135200	217038070	12350	12350	12350	12350	314
282	20240607	135100	213160170	12350	12350	12350	12350	2
283	20240607	135000	213135470	12350	12350	12350	12350	23
284	20240607	134900	212851420	12350	12350	12350	12350	5
285	20240607	134800	212789670	12440	12390	12440	12390	90
286	20240607	134700	211673650	12350	12350	12350	12350	262
287	20240607	134600	208437950	12350	12350	12350	12350	0
288	20240607	134500	208437950	12350	12350	12350	12350	0
289	20240607	134400	208437950	12350	12350	12350	12350	0
290	20240607	134300	208437950	12350	12350	12350	12350	0
291	20240607	134200	208437950	12350	12350	12350	12350	13
292	20240607	134100	208277400	12350	12340	12350	12340	4
293	20240607	134000	208228020	12350	12350	12350	12350	0
294	20240607	133900	208228020	12350	12350	12350	12350	0
295	20240607	133800	208228020	12350	12350	12350	12350	0
296	20240607	133700	208228020	12350	12350	12350	12350	0
297	20240607	133600	208228020	12350	12350	12350	12350	0
298	20240607	133500	208228020	12350	12350	12350	12350	0
299	20240607	133400	208228020	12350	12350	12350	12350	0
300	20240607	133300	208228020	12350	12350	12350	12350	65
301	20240607	133200	207425270	12350	12350	12350	12350	0
302	20240607	133100	207425270	12350	12350	12350	12350	298
303	20240607	133000	203744970	12350	12350	12350	12350	0
304	20240607	132900	203744970	12350	12350	12350	12350	0
305	20240607	132800	203744970	12350	12350	12350	12350	0
306	20240607	132700	203744970	12350	12350	12350	12350	0
307	20240607	132600	203744970	12350	12350	12350	12350	0
308	20240607	132500	203744970	12350	12350	12350	12350	13
309	20240607	132400	203584420	12350	12350	12350	12350	0
310	20240607	132300	203584420	12350	12350	12350	12350	5
311	20240607	132200	203522670	12310	12310	12310	12310	14
312	20240607	132100	203350330	12310	12310	12310	12310	0
313	20240607	132000	203350330	12310	12310	12310	12310	0
314	20240607	131900	203350330	12310	12310	12310	12310	0
315	20240607	131800	203350330	12310	12310	12310	12310	0
316	20240607	131700	203350330	12310	12340	12340	12310	11
317	20240607	131600	203214860	12350	12350	12350	12350	100
318	20240607	131500	201979860	12350	12350	12350	12350	0
319	20240607	131400	201979860	12350	12350	12350	12350	0
320	20240607	131300	201979860	12350	12350	12350	12350	0
321	20240607	131200	201979860	12350	12350	12350	12350	0
322	20240607	131100	201979860	12350	12350	12350	12350	0
323	20240607	131000	201979860	12350	12350	12350	12350	101
324	20240607	130900	200732510	12350	12350	12350	12350	0
325	20240607	130800	200732510	12350	12350	12350	12350	13
326	20240607	130700	200571960	12350	12340	12350	12340	10
327	20240607	130600	200448540	12340	12340	12340	12340	104
328	20240607	130500	199165180	12340	12340	12340	12340	32
329	20240607	130400	198770300	12350	12350	12350	12350	37
330	20240607	130300	198313350	12350	12350	12350	12350	44
331	20240607	130200	197769950	12350	12350	12350	12350	61
332	20240607	130100	197016600	12350	12350	12350	12350	12
333	20240607	130000	196868400	12360	12360	12360	12360	0
334	20240607	125900	196868400	12360	12360	12360	12360	1
335	20240607	125800	196856040	12430	12430	12430	12430	0
336	20240607	125700	196856040	12430	12430	12430	12430	0
337	20240607	125600	196856040	12430	12430	12430	12430	0
338	20240607	125500	196856040	12430	12430	12430	12430	0
339	20240607	125400	196856040	12430	12430	12430	12430	0
340	20240607	125300	196856040	12430	12430	12430	12430	1
341	20240607	125200	196843610	12450	12450	12450	12450	0
342	20240607	125100	196843610	12450	12350	12450	12350	130
343	20240607	125000	195236810	12350	12350	12350	12350	0
344	20240607	124900	195236810	12350	12350	12350	12350	200
345	20240607	124800	192766810	12350	12350	12350	12350	0
346	20240607	124700	192766810	12350	12350	12350	12350	0
347	20240607	124600	192766810	12350	12350	12350	12350	0
348	20240607	124500	192766810	12350	12350	12350	12350	0
349	20240607	124400	192766810	12350	12350	12350	12350	0
350	20240607	124300	192766810	12350	12350	12350	12350	0
351	20240607	124200	192766810	12350	12350	12350	12350	0
352	20240607	124100	192766810	12350	12350	12350	12350	4
353	20240607	124000	192717410	12350	12350	12350	12350	0
354	20240607	123900	192717410	12350	12350	12350	12350	21
355	20240607	123800	192458060	12350	12350	12350	12350	0
356	20240607	123700	192458060	12350	12350	12350	12350	40
357	20240607	123600	191964060	12350	12350	12350	12350	39
358	20240607	123500	191482410	12410	12410	12410	12410	0
359	20240607	123400	191482410	12410	12410	12410	12410	14
360	20240607	123300	191308670	12430	12430	12430	12430	0
361	20240607	123200	191308670	12430	12430	12430	12430	0
362	20240607	123100	191308670	12430	12430	12430	12430	0
363	20240607	123000	191308670	12430	12430	12430	12430	0
364	20240607	122900	191308670	12430	12430	12430	12430	0
365	20240607	122800	191308670	12430	12430	12430	12430	0
366	20240607	122700	191308670	12430	12430	12430	12430	0
367	20240607	122600	191308670	12430	12430	12430	12430	0
368	20240607	122500	191308670	12430	12350	12430	12350	121
369	20240607	122400	189813200	12350	12350	12350	12350	0
370	20240607	122300	189813200	12350	12350	12350	12350	123
371	20240607	122200	188294150	12350	12350	12350	12350	0
372	20240607	122100	188294150	12350	12350	12350	12350	2
373	20240607	122000	188269450	12350	12350	12350	12350	31
374	20240607	121900	187886600	12360	12360	12360	12360	0
375	20240607	121800	187886600	12360	12360	12360	12360	5
376	20240607	121700	187824800	12430	12430	12430	12430	14
377	20240607	121600	187650780	12430	12430	12430	12430	0
378	20240607	121500	187650780	12430	12430	12430	12430	0
379	20240607	121400	187650780	12430	12430	12430	12430	0
380	20240607	121300	187650780	12430	12430	12430	12430	0
381	20240607	121200	187650780	12430	12430	12430	12430	5
382	20240607	121100	187588630	12400	12370	12480	12370	71
383	20240607	121000	186707760	12350	12350	12350	12350	77
384	20240607	120900	185756810	12350	12350	12350	12350	2
385	20240607	120800	185732110	12350	12350	12350	12350	0
386	20240607	120700	185732110	12350	12350	12350	12350	80
387	20240607	120600	184744110	12350	12350	12350	12350	0
388	20240607	120500	184744110	12350	12350	12350	12350	28
389	20240607	120400	184398310	12350	12350	12350	12350	30
390	20240607	120300	184027810	12370	12370	12370	12370	1
391	20240607	120200	184015440	12370	12370	12370	12370	1
392	20240607	120100	184003070	12430	12430	12430	12430	0
393	20240607	120000	184003070	12430	12360	12430	12360	54
394	20240607	115900	183334660	12430	12430	12430	12430	2
395	20240607	115800	183309800	12370	12360	12370	12360	78
396	20240607	115700	182345330	12370	12370	12370	12370	0
397	20240607	115600	182345330	12370	12370	12370	12370	0
398	20240607	115500	182345330	12370	12370	12370	12370	1
399	20240607	115400	182332960	12480	12480	12480	12480	0
400	20240607	115300	182332960	12480	12480	12480	12480	0
401	20240607	115200	182332960	12480	12480	12480	12480	0
402	20240607	115100	182332960	12480	12380	12480	12370	44
403	20240607	115000	181787980	12500	12500	12500	12500	0
404	20240607	114900	181787980	12500	12390	12500	12390	3
405	20240607	114800	181750600	12500	12350	12500	12350	270
406	20240607	114700	178398100	12350	12350	12350	12350	476
407	20240607	114600	172519500	12360	12360	12360	12360	0
408	20240607	114500	172519500	12360	12360	12360	12360	43
409	20240607	114400	171988020	12360	12360	12360	12360	0
410	20240607	114300	171988020	12360	12350	12360	12350	94
411	20240607	114200	170826580	12350	12350	12350	12350	500
412	20240607	114100	164651580	12350	12350	12350	12350	1
413	20240607	114000	164639230	12350	12350	12350	12350	0
414	20240607	113900	164639230	12350	12350	12350	12350	0
415	20240607	113800	164639230	12350	12350	12350	12350	0
416	20240607	113700	164639230	12350	12350	12350	12350	0
417	20240607	113600	164639230	12350	12350	12350	12350	500
418	20240607	113500	158464230	12290	12290	12290	12290	0
419	20240607	113400	158464230	12290	12290	12290	12290	0
420	20240607	113300	158464230	12290	12290	12290	12290	162
421	20240607	113200	156473250	12280	12280	12280	12280	0
422	20240607	113100	156473250	12280	12290	12290	12280	500
423	20240607	113000	150333010	12350	12350	12350	12350	0
424	20240607	112900	150333010	12350	12350	12350	12350	0
425	20240607	112800	150333010	12350	12350	12350	12350	14
426	20240607	112700	150160110	12360	12360	12360	12360	0
427	20240607	112600	150160110	12360	12320	12360	12320	200
428	20240607	112500	147690000	12300	12300	12300	12300	0
429	20240607	112400	147690000	12300	12350	12350	12300	37
430	20240607	112300	147233100	12360	12360	12360	12360	0
431	20240607	112200	147233100	12360	12360	12360	12360	0
432	20240607	112100	147233100	12360	12360	12360	12360	0
433	20240607	112000	147233100	12360	12360	12360	12360	12
434	20240607	111900	147084780	12350	12350	12350	12350	0
435	20240607	111800	147084780	12350	12350	12350	12350	0
436	20240607	111700	147084780	12350	12350	12350	12350	0
437	20240607	111600	147084780	12350	12350	12350	12350	0
438	20240607	111500	147084780	12350	12350	12350	12350	0
439	20240607	111400	147084780	12350	12310	12350	12310	572
440	20240607	111300	140021330	12350	12350	12350	12350	0
441	20240607	111200	140021330	12350	12350	12350	12350	0
442	20240607	111100	140021330	12350	12350	12350	12350	0
443	20240607	111000	140021330	12350	12310	12350	12310	400
444	20240607	110900	135082110	12310	12300	12310	12300	24
445	20240607	110800	134786680	12290	12290	12290	12290	0
446	20240607	110700	134786680	12290	12290	12290	12290	0
447	20240607	110600	134786680	12290	12290	12290	12290	1
448	20240607	110500	134774390	12340	12300	12340	12300	7
449	20240607	110400	134688070	12300	12300	12300	12300	0
450	20240607	110300	134688070	12300	12300	12300	12300	100
451	20240607	110200	133458070	12280	12280	12280	12280	0
452	20240607	110100	133458070	12280	12280	12280	12280	0
453	20240607	110000	133458070	12280	12280	12280	12280	1
454	20240607	105900	133445790	12340	12340	12340	12340	0
455	20240607	105800	133445790	12340	12340	12340	12340	0
456	20240607	105700	133445790	12340	12340	12340	12340	0
457	20240607	105600	133445790	12340	12340	12340	12340	0
458	20240607	105500	133445790	12340	12340	12340	12340	0
459	20240607	105400	133445790	12340	12280	12340	12280	120
460	20240607	105300	131971290	12270	12270	12270	12270	1
461	20240607	105200	131959020	12270	12260	12270	12260	177
462	20240607	105100	129787280	12240	12240	12240	12240	0
463	20240607	105000	129787280	12240	12240	12240	12240	0
464	20240607	104900	129787280	12240	12240	12240	12240	0
465	20240607	104800	129787280	12240	12240	12240	12240	120
466	20240607	104700	128318480	12260	12240	12260	12240	232
467	20240607	104600	125477160	12240	12240	12240	12240	0
468	20240607	104500	125477160	12240	12240	12240	12240	1
469	20240607	104400	125464920	12240	12240	12240	12240	1
470	20240607	104300	125452680	12250	12250	12250	12250	1
471	20240607	104200	125440430	12250	12250	12250	12250	1005
472	20240607	104100	113129180	12260	12280	12280	12260	415
473	20240607	104000	108041220	12280	12270	12280	12270	12
474	20240607	103900	107893960	12270	12280	12280	12270	306
475	20240607	103800	104138330	12290	12290	12290	12290	111
476	20240607	103700	102774140	12300	12320	12320	12300	523
477	20240607	103600	96340930	12350	12350	12350	12350	0
478	20240607	103500	96340930	12350	12350	12350	12350	14
479	20240607	103400	96168030	12350	12350	12350	12350	2
480	20240607	103300	96143330	12320	12320	12320	12320	22
481	20240607	103200	95872290	12320	12320	12320	12320	172
482	20240607	103100	93753250	12350	12350	12350	12350	0
483	20240607	103000	93753250	12350	12350	12350	12350	0
484	20240607	102900	93753250	12350	12370	12370	12350	38
485	20240607	102800	93283600	12390	12390	12390	12390	0
486	20240607	102700	93283600	12390	12390	12390	12390	0
487	20240607	102600	93283600	12390	12390	12390	12390	0
488	20240607	102500	93283600	12390	12390	12390	12390	0
489	20240607	102400	93283600	12390	12390	12390	12390	0
490	20240607	102300	93283600	12390	12390	12390	12390	0
491	20240607	102200	93283600	12390	12390	12390	12390	0
492	20240607	102100	93283600	12390	12390	12390	12390	0
493	20240607	102000	93283600	12390	12390	12390	12390	0
494	20240607	101900	93283600	12390	12390	12390	12390	0
495	20240607	101800	93283600	12390	12370	12390	12370	14
496	20240607	101700	93110280	12370	12370	12370	12370	0
497	20240607	101600	93110280	12370	12360	12370	12360	4
498	20240607	101500	93060810	12370	12370	12370	12370	4
499	20240607	101400	93011330	12370	12370	12370	12370	10
500	20240607	101300	92887630	12360	12360	12360	12360	0
501	20240607	101200	92887630	12360	12360	12360	12360	0
502	20240607	101100	92887630	12360	12360	12360	12360	61
503	20240607	101000	92133670	12370	12370	12370	12370	100
504	20240607	100900	90896670	12370	12370	12370	12370	3
505	20240607	100800	90859560	12370	12390	12390	12370	378
506	20240607	100700	86180260	12400	12400	12400	12400	0
507	20240607	100600	86180260	12400	12400	12400	12400	0
508	20240607	100500	86180260	12400	12410	12410	12400	70
509	20240607	100400	85312240	12440	12440	12440	12440	0
510	20240607	100300	85312240	12440	12440	12440	12440	0
511	20240607	100200	85312240	12440	12440	12440	12440	1
512	20240607	100100	85299800	12440	12420	12440	12420	14
513	20240607	100000	85125660	12430	12430	12430	12430	0
514	20240607	095900	85125660	12430	12430	12430	12430	50
515	20240607	095800	84504160	12440	12440	12440	12440	12
516	20240607	095700	84354880	12430	12430	12430	12430	0
517	20240607	095600	84354880	12430	12430	12430	12430	1
518	20240607	095500	84342450	12460	12460	12460	12460	0
519	20240607	095400	84342450	12460	12460	12460	12460	0
520	20240607	095300	84342450	12460	12460	12460	12460	0
521	20240607	095200	84342450	12460	12460	12460	12460	0
522	20240607	095100	84342450	12460	12460	12460	12460	0
523	20240607	095000	84342450	12460	12460	12460	12460	0
524	20240607	094900	84342450	12460	12460	12460	12460	0
525	20240607	094800	84342450	12460	12460	12460	12460	0
526	20240607	094700	84342450	12460	12460	12460	12460	0
527	20240607	094600	84342450	12460	12460	12460	12460	0
528	20240607	094500	84342450	12460	12460	12460	12460	0
529	20240607	094400	84342450	12460	12400	12460	12400	15
530	20240607	094300	84155610	12400	12400	12400	12400	0
531	20240607	094200	84155610	12400	12400	12400	12400	0
532	20240607	094100	84155610	12400	12400	12400	12400	0
533	20240607	094000	84155610	12400	12400	12400	12400	0
534	20240607	093900	84155610	12400	12400	12400	12400	281
535	20240607	093800	80671210	12400	12400	12400	12400	219
536	20240607	093700	77955610	12400	12400	12400	12400	1000
537	20240607	093600	65555610	12460	12460	12460	12460	0
538	20240607	093500	65555610	12460	12460	12460	12460	19
539	20240607	093400	65318870	12460	12460	12460	12460	0
540	20240607	093300	65318870	12460	12430	12460	12430	983
541	20240607	093200	53078620	12430	12430	12430	12430	0
542	20240607	093100	53078620	12430	12430	12430	12430	0
543	20240607	093000	53078620	12430	12430	12430	12430	0
544	20240607	092900	53078620	12430	12430	12430	12430	0
545	20240607	092800	53078620	12430	12430	12430	12430	0
546	20240607	092700	53078620	12430	12430	12430	12430	14
547	20240607	092600	52904600	12430	12430	12430	12430	0
548	20240607	092500	52904600	12430	12430	12430	12430	8
549	20240607	092400	52805160	12430	12430	12430	12430	0
550	20240607	092300	52805160	12430	12430	12430	12430	0
551	20240607	092200	52805160	12430	12430	12430	12430	0
552	20240607	092100	52805160	12430	12430	12430	12430	0
553	20240607	092000	52805160	12430	12460	12460	12430	427
554	20240607	091900	47488740	12460	12460	12460	12460	32
555	20240607	091800	47090020	12480	12480	12480	12480	0
556	20240607	091700	47090020	12480	12400	12480	12400	1056
557	20240607	091600	33952810	12390	12390	12390	12390	0
558	20240607	091500	33952810	12390	12340	12390	12340	457
559	20240607	091400	28298870	12340	12340	12340	12340	30
560	20240607	091300	27928670	12330	12300	12330	12300	305
561	20240607	091200	24177020	12300	12300	12300	12290	1172
562	20240607	091100	9770050	12300	12300	12300	12300	0
563	20240607	091000	9770050	12300	12300	12300	12300	0
564	20240607	090900	9770050	12300	12300	12300	12300	0
565	20240607	090800	9770050	12300	12320	12320	12300	395
566	20240607	090700	4903670	12320	12320	12320	12320	90
567	20240607	090600	3794870	12320	12310	12320	12290	104
568	20240607	090500	2514610	12310	12310	12310	12310	0
569	20240607	090400	2514610	12310	12290	12310	12290	20
570	20240607	090300	2268610	12290	12290	12290	12290	0
571	20240607	090200	2268610	12290	12290	12290	12290	19
572	20240607	090100	2035100	12330	12330	12330	12330	100
573	20240607	090000	802100	12340	12340	12340	12340	65