KissMeData/004360/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	184200	875902840	12470	12470	12470	12470	1155
3	20240607	184100	875902840	12470	12470	12470	12470	0
4	20240607	184000	875902840	12470	12470	12470	12470	0
5	20240607	183900	875902840	12470	12470	12470	12470	0
6	20240607	183800	875902840	12470	12470	12470	12470	0
7	20240607	183700	875902840	12470	12470	12470	12470	0
8	20240607	183600	875902840	12470	12470	12470	12470	0
9	20240607	183500	875902840	12470	12470	12470	12470	0
10	20240607	183400	875902840	12470	12470	12470	12470	0
11	20240607	183300	875902840	12470	12470	12470	12470	0
12	20240607	183200	875902840	12470	12470	12470	12470	0
13	20240607	183100	875902840	12470	12470	12470	12470	0
14	20240607	183000	875902840	12470	12470	12470	12470	0
15	20240607	182900	875902840	12470	12470	12470	12470	0
16	20240607	182800	875902840	12470	12470	12470	12470	0
17	20240607	182700	875902840	12470	12470	12470	12470	0
18	20240607	182600	875902840	12470	12470	12470	12470	0
19	20240607	182500	875902840	12470	12470	12470	12470	0
20	20240607	182400	875902840	12470	12470	12470	12470	0
21	20240607	182300	875902840	12470	12470	12470	12470	0
22	20240607	182200	875902840	12470	12470	12470	12470	0
23	20240607	182100	875902840	12470	12470	12470	12470	0
24	20240607	182000	875902840	12470	12470	12470	12470	0
25	20240607	181900	875902840	12470	12470	12470	12470	0
26	20240607	181800	875902840	12470	12470	12470	12470	0
27	20240607	181700	875902840	12470	12470	12470	12470	0
28	20240607	181600	875902840	12470	12470	12470	12470	0
29	20240607	181500	875902840	12470	12470	12470	12470	0
30	20240607	181400	875902840	12470	12470	12470	12470	0
31	20240607	181300	875902840	12470	12470	12470	12470	0
32	20240607	181200	875902840	12470	12470	12470	12470	1155
33	20240607	181100	875902840	12470	12470	12470	12470	0
34	20240607	181000	875902840	12470	12470	12470	12470	0
35	20240607	180900	875902840	12470	12470	12470	12470	0
36	20240607	180800	875902840	12470	12470	12470	12470	0
37	20240607	180700	875902840	12470	12470	12470	12470	0
38	20240607	180600	875902840	12470	12470	12470	12470	0
39	20240607	180500	875902840	12470	12470	12470	12470	0
40	20240607	180400	875902840	12470	12470	12470	12470	0
41	20240607	180300	875902840	12470	12470	12470	12470	0
42	20240607	180200	875902840	12470	12470	12470	12470	0
43	20240607	180100	875902840	12470	12470	12470	12470	0
44	20240607	180000	875902840	12470	12470	12470	12470	0
45	20240607	175900	875902840	12470	12470	12470	12470	0
46	20240607	175800	875902840	12470	12470	12470	12470	0
47	20240607	175700	875902840	12470	12470	12470	12470	0
48	20240607	175600	875902840	12470	12470	12470	12470	0
49	20240607	175500	875902840	12470	12470	12470	12470	0
50	20240607	175400	875902840	12470	12470	12470	12470	0
51	20240607	175300	875902840	12470	12470	12470	12470	0
52	20240607	175200	875902840	12470	12470	12470	12470	0
53	20240607	175100	875902840	12470	12470	12470	12470	0
54	20240607	175000	875902840	12470	12470	12470	12470	0
55	20240607	174900	875902840	12470	12470	12470	12470	0
56	20240607	174800	875902840	12470	12470	12470	12470	0
57	20240607	174700	875902840	12470	12470	12470	12470	0
58	20240607	174600	875902840	12470	12470	12470	12470	0
59	20240607	174500	875902840	12470	12470	12470	12470	0
60	20240607	174400	875902840	12470	12470	12470	12470	0
61	20240607	174300	875902840	12470	12470	12470	12470	0
62	20240607	174200	875902840	12470	12470	12470	12470	1155
63	20240607	174100	875902840	12470	12470	12470	12470	0
64	20240607	174000	875902840	12470	12470	12470	12470	0
65	20240607	173900	875902840	12470	12470	12470	12470	0
66	20240607	173800	875902840	12470	12470	12470	12470	0
67	20240607	173700	875902840	12470	12470	12470	12470	0
68	20240607	173600	875902840	12470	12470	12470	12470	0
69	20240607	173500	875902840	12470	12470	12470	12470	0
70	20240607	173400	875902840	12470	12470	12470	12470	0
71	20240607	173300	875902840	12470	12470	12470	12470	0
72	20240607	173200	875902840	12470	12470	12470	12470	0
73	20240607	173100	875902840	12470	12470	12470	12470	0
74	20240607	173000	875902840	12470	12470	12470	12470	0
75	20240607	172900	875902840	12470	12470	12470	12470	0
76	20240607	172800	875902840	12470	12470	12470	12470	0
77	20240607	172700	875902840	12470	12470	12470	12470	0
78	20240607	172600	875902840	12470	12470	12470	12470	0
79	20240607	172500	875902840	12470	12470	12470	12470	0
80	20240607	172400	875902840	12470	12470	12470	12470	0
81	20240607	172300	875902840	12470	12470	12470	12470	0
82	20240607	172200	875902840	12470	12470	12470	12470	0
83	20240607	172100	875902840	12470	12470	12470	12470	0
84	20240607	172000	875902840	12470	12470	12470	12470	0
85	20240607	171900	875902840	12470	12470	12470	12470	0
86	20240607	171800	875902840	12470	12470	12470	12470	0
87	20240607	171700	875902840	12470	12470	12470	12470	0
88	20240607	171600	875902840	12470	12470	12470	12470	0
89	20240607	171500	875902840	12470	12470	12470	12470	0
90	20240607	171400	875902840	12470	12470	12470	12470	0
91	20240607	171300	875902840	12470	12470	12470	12470	0
92	20240607	171200	875902840	12470	12470	12470	12470	1155
93	20240607	171100	875902840	12470	12470	12470	12470	0
94	20240607	171000	875902840	12470	12470	12470	12470	0
95	20240607	170900	875902840	12470	12470	12470	12470	0
96	20240607	170800	875902840	12470	12470	12470	12470	0
97	20240607	170700	875902840	12470	12470	12470	12470	0
98	20240607	170600	875902840	12470	12470	12470	12470	0
99	20240607	170500	875902840	12470	12470	12470	12470	0
100	20240607	170400	875902840	12470	12470	12470	12470	0
101	20240607	170300	875902840	12470	12470	12470	12470	0
102	20240607	170200	875902840	12470	12470	12470	12470	0
103	20240607	170100	875902840	12470	12470	12470	12470	0
104	20240607	170000	875902840	12470	12470	12470	12470	0
105	20240607	165900	875902840	12470	12470	12470	12470	0
106	20240607	165800	875902840	12470	12470	12470	12470	0
107	20240607	165700	875902840	12470	12470	12470	12470	0
108	20240607	165600	875902840	12470	12470	12470	12470	0
109	20240607	165500	875902840	12470	12470	12470	12470	0
110	20240607	165400	875902840	12470	12470	12470	12470	0
111	20240607	165300	875902840	12470	12470	12470	12470	0
112	20240607	165200	875902840	12470	12470	12470	12470	0
113	20240607	165100	875902840	12470	12470	12470	12470	0
114	20240607	165000	875902840	12470	12470	12470	12470	0
115	20240607	164900	875902840	12470	12470	12470	12470	0
116	20240607	164800	875902840	12470	12470	12470	12470	0
117	20240607	164700	875902840	12470	12470	12470	12470	0
118	20240607	164600	875902840	12470	12470	12470	12470	0
119	20240607	164500	875902840	12470	12470	12470	12470	0
120	20240607	164400	875902840	12470	12470	12470	12470	0
121	20240607	164300	875902840	12470	12470	12470	12470	0
122	20240607	164200	875902840	12470	12470	12470	12470	1155
123	20240607	164100	875902840	12470	12470	12470	12470	0
124	20240607	164000	875902840	12470	12470	12470	12470	0
125	20240607	163900	875902840	12470	12470	12470	12470	0
126	20240607	163800	875902840	12470	12470	12470	12470	0
127	20240607	163700	875902840	12470	12470	12470	12470	0
128	20240607	163600	875902840	12470	12470	12470	12470	0
129	20240607	163500	875902840	12470	12470	12470	12470	0
130	20240607	163400	875902840	12470	12470	12470	12470	0
131	20240607	163300	875902840	12470	12470	12470	12470	0
132	20240607	163200	875902840	12470	12470	12470	12470	0
133	20240607	163100	875902840	12470	12470	12470	12470	0
134	20240607	163000	875902840	12470	12470	12470	12470	0
135	20240607	162900	875902840	12470	12470	12470	12470	0
136	20240607	162800	875902840	12470	12470	12470	12470	0
137	20240607	162700	875902840	12470	12470	12470	12470	0
138	20240607	162600	875902840	12470	12470	12470	12470	0
139	20240607	162500	875902840	12470	12470	12470	12470	0
140	20240607	162400	875902840	12470	12470	12470	12470	0
141	20240607	162300	875902840	12470	12470	12470	12470	0
142	20240607	162200	875902840	12470	12470	12470	12470	0
143	20240607	162100	875902840	12470	12470	12470	12470	0
144	20240607	162000	875902840	12470	12470	12470	12470	0
145	20240607	161900	875902840	12470	12470	12470	12470	0
146	20240607	161800	875902840	12470	12470	12470	12470	0
147	20240607	161700	875902840	12470	12470	12470	12470	0
148	20240607	161600	875902840	12470	12470	12470	12470	0
149	20240607	161500	875902840	12470	12470	12470	12470	0
150	20240607	161400	875902840	12470	12470	12470	12470	0
151	20240607	161300	875902840	12470	12470	12470	12470	0
152	20240607	161200	875902840	12470	12470	12470	12470	1155
153	20240607	161100	875902840	12470	12470	12470	12470	0
154	20240607	161000	875902840	12470	12470	12470	12470	0
155	20240607	160900	875902840	12470	12470	12470	12470	0
156	20240607	160800	875902840	12470	12470	12470	12470	0
157	20240607	160700	875902840	12470	12470	12470	12470	0
158	20240607	160600	875902840	12470	12470	12470	12470	0
159	20240607	160500	875902840	12470	12470	12470	12470	0
160	20240607	160400	875902840	12470	12470	12470	12470	0
161	20240607	160300	875902840	12470	12470	12470	12470	0
162	20240607	160200	875902840	12470	12470	12470	12470	0
163	20240607	160100	875902840	12470	12470	12470	12470	0
164	20240607	160000	875902840	12470	12470	12470	12470	0
165	20240607	155900	875902840	12470	12470	12470	12470	0
166	20240607	155800	875902840	12470	12470	12470	12470	0
167	20240607	155700	875902840	12470	12470	12470	12470	0
168	20240607	155600	875902840	12470	12470	12470	12470	0
169	20240607	155500	875902840	12470	12470	12470	12470	0
170	20240607	155400	875902840	12470	12470	12470	12470	0
171	20240607	155300	875902840	12470	12470	12470	12470	0
172	20240607	155200	875902840	12470	12470	12470	12470	0
173	20240607	155100	875902840	12470	12470	12470	12470	0
174	20240607	155000	875902840	12470	12470	12470	12470	0
175	20240607	154900	875902840	12470	12470	12470	12470	0
176	20240607	154800	875902840	12470	12470	12470	12470	0
177	20240607	154700	875902840	12470	12470	12470	12470	0
178	20240607	154600	875902840	12470	12470	12470	12470	0
179	20240607	154500	875902840	12470	12470	12470	12470	0
180	20240607	154400	875902840	12470	12470	12470	12470	0
181	20240607	154300	875902840	12470	12470	12470	12470	0
182	20240607	154200	875902840	12470	12470	12470	12470	1155
183	20240607	154100	875902840	12470	12470	12470	12470	0
184	20240607	154000	875902840	12470	12470	12470	12470	0
185	20240607	153900	875902840	12470	12470	12470	12470	0
186	20240607	153800	875902840	12470	12470	12470	12470	0
187	20240607	153700	875902840	12470	12470	12470	12470	0
188	20240607	153600	875902840	12470	12470	12470	12470	0
189	20240607	153500	875902840	12470	12470	12470	12470	0
190	20240607	153400	875902840	12470	12470	12470	12470	0
191	20240607	153300	875902840	12470	12470	12470	12470	0
192	20240607	153200	875902840	12470	12470	12470	12470	0
193	20240607	153100	875902840	12470	12470	12470	12470	0
194	20240607	153000	875902840	12470	12470	12470	12470	1155
195	20240607	152900	861499990	12480	12480	12480	12480	0
196	20240607	152800	861499990	12480	12480	12480	12480	0
197	20240607	152700	861499990	12480	12480	12480	12480	0
198	20240607	152600	861499990	12480	12480	12480	12480	0
199	20240607	152500	861499990	12480	12480	12480	12480	0
200	20240607	152400	861499990	12480	12480	12480	12480	0
201	20240607	152300	861499990	12480	12480	12480	12480	0
202	20240607	152200	861499990	12480	12480	12480	12480	0
203	20240607	152100	861499990	12480	12480	12480	12480	0
204	20240607	152000	861499990	12480	12480	12480	12480	0
205	20240607	151900	861499990	12480	12440	12480	12410	526
206	20240607	151800	854940210	12410	12420	12420	12410	50
207	20240607	151700	854319480	12440	12430	12440	12410	351
208	20240607	151600	849960050	12420	12430	12430	12420	294
209	20240607	151500	846306230	12440	12440	12440	12440	0
210	20240607	151400	846306230	12440	12440	12440	12440	29
211	20240607	151300	845945470	12440	12440	12440	12440	178
212	20240607	151200	843731150	12440	12440	12440	12440	20
213	20240607	151100	843482350	12440	12440	12440	12440	4
214	20240607	151000	843432590	12450	12450	12450	12450	114
215	20240607	150900	842013290	12450	12450	12450	12450	200
216	20240607	150800	839523290	12460	12460	12460	12460	3
217	20240607	150700	839485910	12460	12460	12460	12460	4
218	20240607	150600	839436070	12450	12450	12460	12450	503
219	20240607	150500	833173690	12450	12450	12450	12450	0
220	20240607	150400	833173690	12450	12450	12450	12450	0
221	20240607	150300	833173690	12450	12450	12450	12450	1
222	20240607	150200	833161240	12450	12450	12450	12450	0
223	20240607	150100	833161240	12450	12450	12450	12450	2
224	20240607	150000	833136340	12450	12460	12460	12450	3
225	20240607	145900	833098980	12450	12450	12450	12450	0
226	20240607	145800	833098980	12450	12440	12450	12440	698
227	20240607	145700	824408890	12450	12450	12450	12450	0
228	20240607	145600	824408890	12450	12450	12450	12450	0
229	20240607	145500	824408890	12450	12450	12450	12450	11
230	20240607	145400	824271940	12450	12450	12450	12450	26
231	20240607	145300	823948240	12450	12450	12450	12450	0
232	20240607	145200	823948240	12450	12450	12450	12450	3
233	20240607	145100	823910890	12450	12450	12450	12450	0
234	20240607	145000	823910890	12450	12440	12450	12440	25
235	20240607	144900	823599740	12450	12450	12450	12450	0
236	20240607	144800	823599740	12450	12450	12450	12450	0
237	20240607	144700	823599740	12450	12450	12450	12450	0
238	20240607	144600	823599740	12450	12450	12450	12450	35
239	20240607	144500	823163990	12440	12440	12440	12440	371
240	20240607	144400	818548750	12440	12440	12440	12440	0
241	20240607	144300	818548750	12440	12440	12440	12440	49
242	20240607	144200	817939190	12450	12450	12450	12450	0
243	20240607	144100	817939190	12450	12450	12450	12450	0
244	20240607	144000	817939190	12450	12450	12450	12450	0
245	20240607	143900	817939190	12450	12450	12450	12450	0
246	20240607	143800	817939190	12450	12440	12450	12440	38
247	20240607	143700	817466100	12440	12440	12440	12440	50
248	20240607	143600	816844100	12450	12450	12450	12450	0
249	20240607	143500	816844100	12450	12450	12450	12450	200
250	20240607	143400	814354100	12450	12450	12450	12450	0
251	20240607	143300	814354100	12450	12450	12450	12450	0
252	20240607	143200	814354100	12450	12450	12450	12450	13
253	20240607	143100	814192250	12440	12440	12440	12440	50
254	20240607	143000	813570250	12450	12450	12450	12450	0
255	20240607	142900	813570250	12450	12450	12450	12450	0
256	20240607	142800	813570250	12450	12450	12450	12450	0
257	20240607	142700	813570250	12450	12450	12450	12450	0
258	20240607	142600	813570250	12450	12450	12450	12450	0
259	20240607	142500	813570250	12450	12450	12450	12450	0
260	20240607	142400	813570250	12450	12450	12450	12450	20
261	20240607	142300	813321250	12440	12440	12440	12400	929
262	20240607	142200	801782500	12450	12450	12450	12450	0
263	20240607	142100	801782500	12450	12450	12450	12450	0
264	20240607	142000	801782500	12450	12450	12450	12450	0
265	20240607	141900	801782500	12450	12450	12450	12450	0
266	20240607	141800	801782500	12450	12450	12450	12450	0
267	20240607	141700	801782500	12450	12450	12450	12450	0
268	20240607	141600	801782500	12450	12450	12450	12450	0
269	20240607	141500	801782500	12450	12450	12450	12450	0
270	20240607	141400	801782500	12450	12450	12450	12450	0
271	20240607	141300	801782500	12450	12450	12450	12450	272
272	20240607	141200	798396100	12450	12450	12450	12450	0
273	20240607	141100	798396100	12450	12450	12450	12450	0
274	20240607	141000	798396100	12450	12450	12450	12450	250
275	20240607	140900	795283600	12450	12450	12450	12450	72
276	20240607	140800	794387200	12450	12450	12450	12450	111
277	20240607	140700	793005250	12450	12450	12450	12450	0
278	20240607	140600	793005250	12450	12450	12450	12450	0
279	20240607	140500	793005250	12450	12450	12450	12450	1
280	20240607	140400	792992800	12440	12450	12450	12440	320
281	20240607	140300	789009160	12460	12460	12460	12460	50
282	20240607	140200	788386160	12450	12450	12450	12450	50
283	20240607	140100	787763660	12450	12450	12450	12450	0
284	20240607	140000	787763660	12450	12450	12450	12450	14
285	20240607	135900	787589360	12460	12460	12460	12460	0
286	20240607	135800	787589360	12460	12460	12460	12460	0
287	20240607	135700	787589360	12460	12460	12460	12460	529
288	20240607	135600	780998020	12460	12460	12460	12460	0
289	20240607	135500	780998020	12460	12460	12460	12460	1
290	20240607	135400	780985560	12470	12470	12470	12470	0
291	20240607	135300	780985560	12470	12470	12470	12470	40
292	20240607	135200	780486760	12460	12460	12470	12460	100
293	20240607	135100	779239860	12460	12460	12460	12460	10
294	20240607	135000	779115260	12460	12460	12460	12460	1
295	20240607	134900	779102800	12450	12450	12450	12450	10
296	20240607	134800	778978300	12460	12460	12460	12460	0
297	20240607	134700	778978300	12460	12460	12460	12460	0
298	20240607	134600	778978300	12460	12460	12460	12460	1
299	20240607	134500	778965840	12460	12460	12460	12460	0
300	20240607	134400	778965840	12460	12460	12460	12460	0
301	20240607	134300	778965840	12460	12460	12460	12460	0
302	20240607	134200	778965840	12460	12460	12460	12460	0
303	20240607	134100	778965840	12460	12460	12460	12460	141
304	20240607	134000	777208980	12460	12470	12470	12460	51
305	20240607	133900	776573510	12460	12460	12460	12460	10
306	20240607	133800	776448910	12460	12460	12460	12460	0
307	20240607	133700	776448910	12460	12460	12460	12460	9
308	20240607	133600	776336770	12450	12440	12450	12440	1278
309	20240607	133500	760435600	12430	12430	12430	12430	0
310	20240607	133400	760435600	12430	12430	12430	12430	0
311	20240607	133300	760435600	12430	12430	12430	12430	100
312	20240607	133200	759192600	12430	12430	12430	12430	0
313	20240607	133100	759192600	12430	12430	12430	12430	10
314	20240607	133000	759068300	12440	12440	12440	12440	388
315	20240607	132900	754241580	12440	12440	12440	12440	0
316	20240607	132800	754241580	12440	12440	12440	12440	30
317	20240607	132700	753868380	12440	12440	12440	12440	10
318	20240607	132600	753743980	12450	12450	12450	12450	0
319	20240607	132500	753743980	12450	12450	12450	12450	0
320	20240607	132400	753743980	12450	12450	12450	12450	288
321	20240607	132300	750158380	12450	12450	12450	12450	0
322	20240607	132200	750158380	12450	12450	12450	12450	0
323	20240607	132100	750158380	12450	12450	12450	12450	0
324	20240607	132000	750158380	12450	12450	12450	12450	1
325	20240607	131900	750145930	12450	12450	12450	12450	0
326	20240607	131800	750145930	12450	12450	12450	12450	0
327	20240607	131700	750145930	12450	12450	12450	12450	0
328	20240607	131600	750145930	12450	12450	12450	12450	76
329	20240607	131500	749199730	12450	12450	12450	12450	1
330	20240607	131400	749187280	12450	12450	12450	12450	0
331	20240607	131300	749187280	12450	12450	12450	12450	0
332	20240607	131200	749187280	12450	12450	12450	12450	500
333	20240607	131100	742962280	12450	12450	12450	12450	20
334	20240607	131000	742713280	12450	12450	12450	12450	0
335	20240607	130900	742713280	12450	12450	12450	12450	0
336	20240607	130800	742713280	12450	12450	12450	12450	21
337	20240607	130700	742451830	12450	12450	12450	12450	550
338	20240607	130600	735604330	12450	12450	12450	12450	0
339	20240607	130500	735604330	12450	12450	12450	12450	0
340	20240607	130400	735604330	12450	12450	12450	12450	0
341	20240607	130300	735604330	12450	12450	12450	12450	15
342	20240607	130200	735417580	12450	12450	12450	12450	0
343	20240607	130100	735417580	12450	12450	12450	12450	0
344	20240607	130000	735417580	12450	12440	12450	12440	2
345	20240607	125900	735392690	12450	12450	12450	12450	0
346	20240607	125800	735392690	12450	12450	12450	12450	20
347	20240607	125700	735143690	12450	12450	12450	12450	0
348	20240607	125600	735143690	12450	12450	12450	12450	0
349	20240607	125500	735143690	12450	12450	12450	12450	0
350	20240607	125400	735143690	12450	12450	12450	12450	0
351	20240607	125300	735143690	12450	12450	12450	12450	0
352	20240607	125200	735143690	12450	12450	12450	12450	8
353	20240607	125100	735044090	12450	12450	12450	12450	12
354	20240607	125000	734894690	12450	12450	12450	12450	0
355	20240607	124900	734894690	12450	12450	12450	12450	670
356	20240607	124800	726553190	12450	12450	12450	12450	40
357	20240607	124700	726055190	12460	12460	12460	12460	0
358	20240607	124600	726055190	12460	12460	12460	12460	548
359	20240607	124500	719227110	12470	12470	12470	12470	0
360	20240607	124400	719227110	12470	12470	12470	12470	10
361	20240607	124300	719102410	12450	12450	12450	12450	8
362	20240607	124200	719002810	12470	12470	12470	12470	0
363	20240607	124100	719002810	12470	12470	12470	12470	0
364	20240607	124000	719002810	12470	12470	12470	12470	0
365	20240607	123900	719002810	12470	12470	12470	12470	1
366	20240607	123800	718990340	12460	12460	12460	12460	44
367	20240607	123700	718442100	12460	12460	12460	12460	0
368	20240607	123600	718442100	12460	12460	12460	12460	100
369	20240607	123500	717196100	12470	12470	12470	12470	0
370	20240607	123400	717196100	12470	12470	12470	12470	0
371	20240607	123300	717196100	12470	12470	12470	12470	1
372	20240607	123200	717183630	12470	12470	12470	12470	1
373	20240607	123100	717171160	12460	12460	12460	12460	5
374	20240607	123000	717108860	12460	12460	12460	12460	33
375	20240607	122900	716697680	12460	12460	12460	12460	0
376	20240607	122800	716697680	12460	12460	12460	12460	118
377	20240607	122700	715227400	12460	12460	12460	12460	6
378	20240607	122600	715152640	12460	12460	12460	12460	0
379	20240607	122500	715152640	12460	12460	12460	12460	30
380	20240607	122400	714778840	12460	12460	12460	12460	0
381	20240607	122300	714778840	12460	12460	12460	12460	0
382	20240607	122200	714778840	12460	12460	12460	12460	0
383	20240607	122100	714778840	12460	12460	12460	12460	64
384	20240607	122000	713981400	12450	12450	12450	12450	0
385	20240607	121900	713981400	12450	12450	12450	12450	10
386	20240607	121800	713856900	12460	12460	12460	12460	4
387	20240607	121700	713807060	12440	12440	12440	12440	1
388	20240607	121600	713794620	12450	12450	12450	12450	0
389	20240607	121500	713794620	12450	12440	12450	12440	1306
390	20240607	121400	697538600	12430	12430	12430	12430	210
391	20240607	121300	694928300	12420	12420	12420	12420	0
392	20240607	121200	694928300	12420	12420	12420	12420	0
393	20240607	121100	694928300	12420	12420	12420	12420	0
394	20240607	121000	694928300	12420	12420	12420	12420	0
395	20240607	120900	694928300	12420	12420	12420	12420	0
396	20240607	120800	694928300	12420	12420	12420	12420	0
397	20240607	120700	694928300	12420	12420	12420	12420	0
398	20240607	120600	694928300	12420	12420	12420	12420	0
399	20240607	120500	694928300	12420	12420	12420	12420	0
400	20240607	120400	694928300	12420	12420	12420	12420	0
401	20240607	120300	694928300	12420	12420	12420	12420	0
402	20240607	120200	694928300	12420	12420	12420	12420	0
403	20240607	120100	694928300	12420	12420	12430	12420	490
404	20240607	120000	688840600	12420	12430	12430	12420	300
405	20240607	115900	685114090	12420	12420	12420	12420	0
406	20240607	115800	685114090	12420	12430	12430	12420	252
407	20240607	115700	681982670	12440	12440	12440	12440	0
408	20240607	115600	681982670	12440	12450	12450	12440	495
409	20240607	115500	675824240	12450	12450	12450	12450	0
410	20240607	115400	675824240	12450	12450	12450	12450	0
411	20240607	115300	675824240	12450	12440	12450	12440	23
412	20240607	115200	675537920	12440	12440	12440	12440	0
413	20240607	115100	675537920	12440	12440	12440	12440	0
414	20240607	115000	675537920	12440	12440	12440	12440	10
415	20240607	114900	675413520	12450	12450	12450	12450	0
416	20240607	114800	675413520	12450	12450	12470	12450	312
417	20240607	114700	671529040	12440	12440	12440	12440	0
418	20240607	114600	671529040	12440	12440	12440	12440	200
419	20240607	114500	669041040	12440	12440	12440	12440	15
420	20240607	114400	668854440	12440	12440	12440	12440	0
421	20240607	114300	668854440	12440	12440	12440	12440	18
422	20240607	114200	668630520	12440	12440	12440	12440	0
423	20240607	114100	668630520	12440	12450	12450	12440	143
424	20240607	114000	666850180	12450	12450	12450	12450	10
425	20240607	113900	666725680	12460	12470	12470	12460	343
426	20240607	113800	662451770	12470	12470	12470	12470	17
427	20240607	113700	662239780	12470	12470	12470	12470	18
428	20240607	113600	662015320	12470	12470	12470	12460	62
429	20240607	113500	661242300	12470	12470	12470	12470	1
430	20240607	113400	661229830	12460	12470	12470	12460	19
431	20240607	113300	660992950	12470	12470	12470	12470	100
432	20240607	113200	659745950	12470	12470	12470	12470	0
433	20240607	113100	659745950	12470	12470	12470	12470	3
434	20240607	113000	659708540	12460	12460	12460	12460	0
435	20240607	112900	659708540	12460	12460	12460	12460	132
436	20240607	112800	658063820	12460	12470	12470	12460	135
437	20240607	112700	656381640	12470	12470	12470	12470	6
438	20240607	112600	656306820	12460	12460	12460	12460	4
439	20240607	112500	656256980	12460	12460	12460	12460	130
440	20240607	112400	654637180	12470	12460	12470	12460	23
441	20240607	112300	654350570	12460	12460	12460	12460	3
442	20240607	112200	654313190	12470	12470	12470	12470	0
443	20240607	112100	654313190	12470	12460	12470	12460	5
444	20240607	112000	654250850	12450	12450	12450	12450	0
445	20240607	111900	654250850	12450	12460	12460	12450	900
446	20240607	111800	643042950	12460	12460	12460	12460	0
447	20240607	111700	643042950	12460	12470	12470	12460	5
448	20240607	111600	642980620	12470	12470	12470	12470	1
449	20240607	111500	642968150	12470	12470	12470	12470	382
450	20240607	111400	638204610	12480	12480	12480	12480	0
451	20240607	111300	638204610	12480	12480	12480	12480	810
452	20240607	111200	628095810	12480	12480	12480	12480	0
453	20240607	111100	628095810	12480	12480	12480	12480	1
454	20240607	111000	628083330	12470	12470	12470	12470	5
455	20240607	110900	628020980	12470	12470	12470	12470	86
456	20240607	110800	626948560	12480	12480	12480	12480	20
457	20240607	110700	626698960	12480	12480	12480	12480	0
458	20240607	110600	626698960	12480	12480	12480	12480	50
459	20240607	110500	626074960	12480	12480	12480	12480	0
460	20240607	110400	626074960	12480	12480	12480	12480	394
461	20240607	110300	621157840	12500	12500	12500	12500	4
462	20240607	110200	621107840	12490	12490	12490	12490	105
463	20240607	110100	619796390	12490	12490	12500	12490	67
464	20240607	110000	618959480	12490	12500	12500	12490	16
465	20240607	105900	618759630	12500	12500	12500	12500	0
466	20240607	105800	618759630	12500	12500	12500	12500	20
467	20240607	105700	618509630	12500	12500	12500	12500	0
468	20240607	105600	618509630	12500	12500	12500	12500	2
469	20240607	105500	618484630	12500	12490	12500	12490	40
470	20240607	105400	617984640	12470	12470	12470	12470	0
471	20240607	105300	617984640	12470	12470	12470	12470	1
472	20240607	105200	617972170	12500	12500	12500	12500	0
473	20240607	105100	617972170	12500	12500	12500	12500	1
474	20240607	105000	617959670	12480	12480	12480	12480	9
475	20240607	104900	617847350	12460	12460	12460	12460	0
476	20240607	104800	617847350	12460	12460	12460	12460	38
477	20240607	104700	617373870	12460	12460	12460	12460	0
478	20240607	104600	617373870	12460	12460	12460	12460	0
479	20240607	104500	617373870	12460	12460	12460	12460	27
480	20240607	104400	617037450	12460	12460	12460	12460	0
481	20240607	104300	617037450	12460	12470	12470	12460	60
482	20240607	104200	616289800	12470	12470	12470	12470	58
483	20240607	104100	615566540	12470	12470	12470	12470	49
484	20240607	104000	614955510	12470	12470	12470	12470	101
485	20240607	103900	613696040	12470	12460	12470	12450	169
486	20240607	103800	611590630	12450	12480	12480	12450	113
487	20240607	103700	610183510	12470	12490	12490	12460	1201
488	20240607	103600	595197030	12490	12490	12490	12490	50
489	20240607	103500	594572530	12490	12490	12490	12490	0
490	20240607	103400	594572530	12490	12490	12490	12490	300
491	20240607	103300	590825530	12500	12500	12500	12500	723
492	20240607	103200	581788030	12520	12520	12520	12520	50
493	20240607	103100	581162030	12530	12500	12530	12480	1209
494	20240607	103000	566030400	12480	12480	12480	12480	340
495	20240607	102900	561787200	12480	12480	12480	12480	124
496	20240607	102800	560239680	12500	12500	12500	12500	1
497	20240607	102700	560227180	12480	12480	12480	12480	0
498	20240607	102600	560227180	12480	12480	12480	12480	300
499	20240607	102500	556483180	12480	12480	12480	12480	0
500	20240607	102400	556483180	12480	12480	12480	12480	59
501	20240607	102300	555746860	12480	12480	12480	12480	13
502	20240607	102200	555584620	12470	12470	12470	12470	0
503	20240607	102100	555584620	12470	12480	12480	12470	728
504	20240607	102000	546502180	12490	12490	12490	12490	0
505	20240607	101900	546502180	12490	12490	12490	12490	0
506	20240607	101800	546502180	12490	12490	12490	12490	193
507	20240607	101700	544091610	12490	12500	12500	12490	836
508	20240607	101600	533649830	12500	12500	12500	12500	0
509	20240607	101500	533649830	12500	12490	12500	12490	1202
510	20240607	101400	518625830	12510	12510	12510	12510	24
511	20240607	101300	518325590	12500	12500	12500	12500	200
512	20240607	101200	515825590	12510	12510	12510	12500	276
513	20240607	101100	512375070	12510	12520	12520	12510	154
514	20240607	101000	510447090	12520	12520	12520	12520	1
515	20240607	100900	510434570	12510	12530	12530	12510	121
516	20240607	100800	508919730	12520	12530	12530	12510	925
517	20240607	100700	497332420	12530	12530	12530	12530	770
518	20240607	100600	487684320	12530	12530	12530	12530	51
519	20240607	100500	487045290	12530	12530	12530	12530	108
520	20240607	100400	485692050	12530	12520	12530	12520	621
521	20240607	100300	477913100	12520	12520	12520	12520	703
522	20240607	100200	469111540	12530	12530	12530	12530	1414
523	20240607	100100	451394120	12530	12500	12550	12470	4475
524	20240607	100000	395334800	12500	12460	12500	12460	2857
525	20240607	095900	359705360	12460	12460	12460	12460	32
526	20240607	095800	359306640	12450	12450	12450	12450	10
527	20240607	095700	359182140	12450	12450	12450	12450	217
528	20240607	095600	356480490	12460	12450	12460	12450	8
529	20240607	095500	356380860	12450	12450	12460	12450	179
530	20240607	095400	354152290	12450	12450	12450	12450	20
531	20240607	095300	353903290	12460	12460	12460	12460	3
532	20240607	095200	353865910	12450	12450	12450	12450	331
533	20240607	095100	349744960	12460	12450	12460	12450	273
534	20240607	095000	346345880	12460	12460	12460	12450	504
535	20240607	094900	340068570	12460	12450	12460	12450	1237
536	20240607	094800	324667890	12450	12450	12450	12450	48
537	20240607	094700	324070290	12450	12440	12450	12440	22
538	20240607	094600	323796580	12450	12450	12450	12450	395
539	20240607	094500	318878830	12450	12470	12470	12450	1515
540	20240607	094400	300000630	12470	12430	12470	12430	3599
541	20240607	094300	255193950	12430	12420	12430	12420	390
542	20240607	094200	250346350	12420	12420	12420	12420	55
543	20240607	094100	249663250	12420	12420	12420	12420	0
544	20240607	094000	249663250	12420	12420	12420	12420	71
545	20240607	093900	248781430	12420	12420	12420	12420	5
546	20240607	093800	248719330	12420	12410	12420	12410	171
547	20240607	093700	246597210	12410	12410	12410	12410	1
548	20240607	093600	246584800	12400	12410	12410	12400	3
549	20240607	093500	246547590	12410	12410	12410	12410	1102
550	20240607	093400	232871770	12410	12410	12410	12410	8
551	20240607	093300	232772490	12400	12400	12400	12400	0
552	20240607	093200	232772490	12400	12400	12400	12400	909
553	20240607	093100	221500890	12400	12400	12400	12400	560
554	20240607	093000	214556890	12400	12450	12450	12400	1063
555	20240607	092900	201335810	12440	12430	12450	12430	1032
556	20240607	092800	188496200	12400	12450	12450	12400	28
557	20240607	092700	188147700	12450	12410	12450	12410	1861
558	20240607	092600	165023330	12410	12400	12410	12380	2276
559	20240607	092500	136830880	12390	12390	12390	12390	0
560	20240607	092400	136830880	12390	12390	12390	12390	2
561	20240607	092300	136806100	12400	12400	12400	12400	0
562	20240607	092200	136806100	12400	12400	12400	12400	0
563	20240607	092100	136806100	12400	12400	12400	12400	143
564	20240607	092000	135032900	12390	12390	12390	12390	395
565	20240607	091900	130138850	12400	12400	12400	12400	0
566	20240607	091800	130138850	12400	12390	12400	12390	184
567	20240607	091700	127857270	12410	12410	12410	12410	0
568	20240607	091600	127857270	12410	12410	12410	12410	1
569	20240607	091500	127844860	12410	12410	12410	12410	0
570	20240607	091400	127844860	12410	12410	12410	12410	1283
571	20240607	091300	111922830	12420	12400	12420	12400	1007
572	20240607	091200	99420630	12400	12400	12400	12400	266
573	20240607	091100	96122230	12390	12390	12390	12390	5
574	20240607	091000	96060280	12390	12400	12400	12390	132
575	20240607	090900	94424790	12400	12400	12400	12400	200
576	20240607	090800	91944790	12410	12420	12430	12400	1297
577	20240607	090700	75837240	12420	12390	12430	12390	2456
578	20240607	090600	45387690	12390	12370	12390	12370	446
579	20240607	090500	39867370	12370	12370	12370	12370	214
580	20240607	090400	37220190	12400	12380	12470	12380	2100
581	20240607	090300	11138110	12380	12370	12380	12370	83
582	20240607	090200	10111200	12370	12360	12370	12360	64
583	20240607	090100	9319900	12360	12330	12360	12330	298
584	20240607	090000	5642200	12320	12260	12320	12260	460