KissMeData/009070/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	185200	605288285	4655	4655	4655	4655	2096
3	20240607	185100	605288285	4655	4655	4655	4655	0
4	20240607	185000	605288285	4655	4655	4655	4655	0
5	20240607	184900	605288285	4655	4655	4655	4655	0
6	20240607	184800	605288285	4655	4655	4655	4655	0
7	20240607	184700	605288285	4655	4655	4655	4655	0
8	20240607	184600	605288285	4655	4655	4655	4655	0
9	20240607	184500	605288285	4655	4655	4655	4655	0
10	20240607	184400	605288285	4655	4655	4655	4655	0
11	20240607	184300	605288285	4655	4655	4655	4655	0
12	20240607	184200	605288285	4655	4655	4655	4655	0
13	20240607	184100	605288285	4655	4655	4655	4655	0
14	20240607	184000	605288285	4655	4655	4655	4655	0
15	20240607	183900	605288285	4655	4655	4655	4655	0
16	20240607	183800	605288285	4655	4655	4655	4655	0
17	20240607	183700	605288285	4655	4655	4655	4655	0
18	20240607	183600	605288285	4655	4655	4655	4655	0
19	20240607	183500	605288285	4655	4655	4655	4655	0
20	20240607	183400	605288285	4655	4655	4655	4655	0
21	20240607	183300	605288285	4655	4655	4655	4655	0
22	20240607	183200	605288285	4655	4655	4655	4655	0
23	20240607	183100	605288285	4655	4655	4655	4655	0
24	20240607	183000	605288285	4655	4655	4655	4655	0
25	20240607	182900	605288285	4655	4655	4655	4655	0
26	20240607	182800	605288285	4655	4655	4655	4655	0
27	20240607	182700	605288285	4655	4655	4655	4655	0
28	20240607	182600	605288285	4655	4655	4655	4655	0
29	20240607	182500	605288285	4655	4655	4655	4655	0
30	20240607	182400	605288285	4655	4655	4655	4655	0
31	20240607	182300	605288285	4655	4655	4655	4655	0
32	20240607	182200	605288285	4655	4655	4655	4655	2096
33	20240607	182100	605288285	4655	4655	4655	4655	0
34	20240607	182000	605288285	4655	4655	4655	4655	0
35	20240607	181900	605288285	4655	4655	4655	4655	0
36	20240607	181800	605288285	4655	4655	4655	4655	0
37	20240607	181700	605288285	4655	4655	4655	4655	0
38	20240607	181600	605288285	4655	4655	4655	4655	0
39	20240607	181500	605288285	4655	4655	4655	4655	0
40	20240607	181400	605288285	4655	4655	4655	4655	0
41	20240607	181300	605288285	4655	4655	4655	4655	0
42	20240607	181200	605288285	4655	4655	4655	4655	0
43	20240607	181100	605288285	4655	4655	4655	4655	0
44	20240607	181000	605288285	4655	4655	4655	4655	0
45	20240607	180900	605288285	4655	4655	4655	4655	0
46	20240607	180800	605288285	4655	4655	4655	4655	0
47	20240607	180700	605288285	4655	4655	4655	4655	0
48	20240607	180600	605288285	4655	4655	4655	4655	0
49	20240607	180500	605288285	4655	4655	4655	4655	0
50	20240607	180400	605288285	4655	4655	4655	4655	0
51	20240607	180300	605288285	4655	4655	4655	4655	0
52	20240607	180200	605288285	4655	4655	4655	4655	0
53	20240607	180100	605288285	4655	4655	4655	4655	0
54	20240607	180000	605288285	4655	4655	4655	4655	0
55	20240607	175900	605288285	4655	4655	4655	4655	0
56	20240607	175800	605288285	4655	4655	4655	4655	0
57	20240607	175700	605288285	4655	4655	4655	4655	0
58	20240607	175600	605288285	4655	4655	4655	4655	0
59	20240607	175500	605288285	4655	4655	4655	4655	0
60	20240607	175400	605288285	4655	4655	4655	4655	0
61	20240607	175300	605288285	4655	4655	4655	4655	0
62	20240607	175200	605288285	4655	4655	4655	4655	2096
63	20240607	175100	605288285	4655	4655	4655	4655	0
64	20240607	175000	605288285	4655	4655	4655	4655	0
65	20240607	174900	605288285	4655	4655	4655	4655	0
66	20240607	174800	605288285	4655	4655	4655	4655	0
67	20240607	174700	605288285	4655	4655	4655	4655	0
68	20240607	174600	605288285	4655	4655	4655	4655	0
69	20240607	174500	605288285	4655	4655	4655	4655	0
70	20240607	174400	605288285	4655	4655	4655	4655	0
71	20240607	174300	605288285	4655	4655	4655	4655	0
72	20240607	174200	605288285	4655	4655	4655	4655	0
73	20240607	174100	605288285	4655	4655	4655	4655	0
74	20240607	174000	605288285	4655	4655	4655	4655	0
75	20240607	173900	605288285	4655	4655	4655	4655	0
76	20240607	173800	605288285	4655	4655	4655	4655	0
77	20240607	173700	605288285	4655	4655	4655	4655	0
78	20240607	173600	605288285	4655	4655	4655	4655	0
79	20240607	173500	605288285	4655	4655	4655	4655	0
80	20240607	173400	605288285	4655	4655	4655	4655	0
81	20240607	173300	605288285	4655	4655	4655	4655	0
82	20240607	173200	605288285	4655	4655	4655	4655	0
83	20240607	173100	605288285	4655	4655	4655	4655	0
84	20240607	173000	605288285	4655	4655	4655	4655	0
85	20240607	172900	605288285	4655	4655	4655	4655	0
86	20240607	172800	605288285	4655	4655	4655	4655	0
87	20240607	172700	605288285	4655	4655	4655	4655	0
88	20240607	172600	605288285	4655	4655	4655	4655	0
89	20240607	172500	605288285	4655	4655	4655	4655	0
90	20240607	172400	605288285	4655	4655	4655	4655	0
91	20240607	172300	605288285	4655	4655	4655	4655	0
92	20240607	172200	605288285	4655	4655	4655	4655	2096
93	20240607	172100	605288285	4655	4655	4655	4655	0
94	20240607	172000	605288285	4655	4655	4655	4655	0
95	20240607	171900	605288285	4655	4655	4655	4655	0
96	20240607	171800	605288285	4655	4655	4655	4655	0
97	20240607	171700	605288285	4655	4655	4655	4655	0
98	20240607	171600	605288285	4655	4655	4655	4655	0
99	20240607	171500	605288285	4655	4655	4655	4655	0
100	20240607	171400	605288285	4655	4655	4655	4655	0
101	20240607	171300	605288285	4655	4655	4655	4655	0
102	20240607	171200	605288285	4655	4655	4655	4655	0
103	20240607	171100	605288285	4655	4655	4655	4655	0
104	20240607	171000	605288285	4655	4655	4655	4655	0
105	20240607	170900	605288285	4655	4655	4655	4655	0
106	20240607	170800	605288285	4655	4655	4655	4655	0
107	20240607	170700	605288285	4655	4655	4655	4655	0
108	20240607	170600	605288285	4655	4655	4655	4655	0
109	20240607	170500	605288285	4655	4655	4655	4655	0
110	20240607	170400	605288285	4655	4655	4655	4655	0
111	20240607	170300	605288285	4655	4655	4655	4655	0
112	20240607	170200	605288285	4655	4655	4655	4655	0
113	20240607	170100	605288285	4655	4655	4655	4655	0
114	20240607	170000	605288285	4655	4655	4655	4655	0
115	20240607	165900	605288285	4655	4655	4655	4655	0
116	20240607	165800	605288285	4655	4655	4655	4655	0
117	20240607	165700	605288285	4655	4655	4655	4655	0
118	20240607	165600	605288285	4655	4655	4655	4655	0
119	20240607	165500	605288285	4655	4655	4655	4655	0
120	20240607	165400	605288285	4655	4655	4655	4655	0
121	20240607	165300	605288285	4655	4655	4655	4655	0
122	20240607	165200	605288285	4655	4655	4655	4655	2096
123	20240607	165100	605288285	4655	4655	4655	4655	0
124	20240607	165000	605288285	4655	4655	4655	4655	0
125	20240607	164900	605288285	4655	4655	4655	4655	0
126	20240607	164800	605288285	4655	4655	4655	4655	0
127	20240607	164700	605288285	4655	4655	4655	4655	0
128	20240607	164600	605288285	4655	4655	4655	4655	0
129	20240607	164500	605288285	4655	4655	4655	4655	0
130	20240607	164400	605288285	4655	4655	4655	4655	0
131	20240607	164300	605288285	4655	4655	4655	4655	0
132	20240607	164200	605288285	4655	4655	4655	4655	0
133	20240607	164100	605288285	4655	4655	4655	4655	0
134	20240607	164000	605288285	4655	4655	4655	4655	0
135	20240607	163900	605288285	4655	4655	4655	4655	0
136	20240607	163800	605288285	4655	4655	4655	4655	0
137	20240607	163700	605288285	4655	4655	4655	4655	0
138	20240607	163600	605288285	4655	4655	4655	4655	0
139	20240607	163500	605288285	4655	4655	4655	4655	0
140	20240607	163400	605288285	4655	4655	4655	4655	0
141	20240607	163300	605288285	4655	4655	4655	4655	0
142	20240607	163200	605288285	4655	4655	4655	4655	0
143	20240607	163100	605288285	4655	4655	4655	4655	0
144	20240607	163000	605288285	4655	4655	4655	4655	0
145	20240607	162900	605288285	4655	4655	4655	4655	0
146	20240607	162800	605288285	4655	4655	4655	4655	0
147	20240607	162700	605288285	4655	4655	4655	4655	0
148	20240607	162600	605288285	4655	4655	4655	4655	0
149	20240607	162500	605288285	4655	4655	4655	4655	0
150	20240607	162400	605288285	4655	4655	4655	4655	0
151	20240607	162300	605288285	4655	4655	4655	4655	0
152	20240607	162200	605288285	4655	4655	4655	4655	2096
153	20240607	162100	605288285	4655	4655	4655	4655	0
154	20240607	162000	605288285	4655	4655	4655	4655	0
155	20240607	161900	605288285	4655	4655	4655	4655	0
156	20240607	161800	605288285	4655	4655	4655	4655	0
157	20240607	161700	605288285	4655	4655	4655	4655	0
158	20240607	161600	605288285	4655	4655	4655	4655	0
159	20240607	161500	605288285	4655	4655	4655	4655	0
160	20240607	161400	605288285	4655	4655	4655	4655	0
161	20240607	161300	605288285	4655	4655	4655	4655	0
162	20240607	161200	605288285	4655	4655	4655	4655	0
163	20240607	161100	605288285	4655	4655	4655	4655	0
164	20240607	161000	605288285	4655	4655	4655	4655	0
165	20240607	160900	605288285	4655	4655	4655	4655	0
166	20240607	160800	605288285	4655	4655	4655	4655	0
167	20240607	160700	605288285	4655	4655	4655	4655	0
168	20240607	160600	605288285	4655	4655	4655	4655	0
169	20240607	160500	605288285	4655	4655	4655	4655	0
170	20240607	160400	605288285	4655	4655	4655	4655	0
171	20240607	160300	605288285	4655	4655	4655	4655	0
172	20240607	160200	605288285	4655	4655	4655	4655	0
173	20240607	160100	605288285	4655	4655	4655	4655	0
174	20240607	160000	605288285	4655	4655	4655	4655	0
175	20240607	155900	605288285	4655	4655	4655	4655	0
176	20240607	155800	605288285	4655	4655	4655	4655	0
177	20240607	155700	605288285	4655	4655	4655	4655	0
178	20240607	155600	605288285	4655	4655	4655	4655	0
179	20240607	155500	605288285	4655	4655	4655	4655	0
180	20240607	155400	605288285	4655	4655	4655	4655	0
181	20240607	155300	605288285	4655	4655	4655	4655	0
182	20240607	155200	605288285	4655	4655	4655	4655	2096
183	20240607	155100	605288285	4655	4655	4655	4655	0
184	20240607	155000	605288285	4655	4655	4655	4655	0
185	20240607	154900	605288285	4655	4655	4655	4655	0
186	20240607	154800	605288285	4655	4655	4655	4655	0
187	20240607	154700	605288285	4655	4655	4655	4655	0
188	20240607	154600	605288285	4655	4655	4655	4655	0
189	20240607	154500	605288285	4655	4655	4655	4655	0
190	20240607	154400	605288285	4655	4655	4655	4655	0
191	20240607	154300	605288285	4655	4655	4655	4655	0
192	20240607	154200	605288285	4655	4655	4655	4655	0
193	20240607	154100	605288285	4655	4655	4655	4655	0
194	20240607	154000	605288285	4655	4655	4655	4655	0
195	20240607	153900	605288285	4655	4655	4655	4655	0
196	20240607	153800	605288285	4655	4655	4655	4655	0
197	20240607	153700	605288285	4655	4655	4655	4655	0
198	20240607	153600	605288285	4655	4655	4655	4655	0
199	20240607	153500	605288285	4655	4655	4655	4655	0
200	20240607	153400	605288285	4655	4655	4655	4655	0
201	20240607	153300	605288285	4655	4655	4655	4655	0
202	20240607	153200	605288285	4655	4655	4655	4655	0
203	20240607	153100	605288285	4655	4655	4655	4655	0
204	20240607	153000	605288285	4655	4655	4655	4655	2096
205	20240607	152900	595531405	4655	4655	4655	4655	0
206	20240607	152800	595531405	4655	4655	4655	4655	0
207	20240607	152700	595531405	4655	4655	4655	4655	0
208	20240607	152600	595531405	4655	4655	4655	4655	0
209	20240607	152500	595531405	4655	4655	4655	4655	0
210	20240607	152400	595531405	4655	4655	4655	4655	0
211	20240607	152300	595531405	4655	4655	4655	4655	0
212	20240607	152200	595531405	4655	4655	4655	4655	0
213	20240607	152100	595531405	4655	4655	4655	4655	0
214	20240607	152000	595531405	4655	4655	4655	4655	0
215	20240607	151900	595531405	4655	4640	4655	4635	367
216	20240607	151800	593827395	4650	4635	4655	4635	526
217	20240607	151700	591379370	4635	4635	4635	4635	2
218	20240607	151600	591370100	4645	4645	4645	4645	103
219	20240607	151500	590891665	4645	4645	4645	4645	0
220	20240607	151400	590891665	4645	4655	4655	4645	20
221	20240607	151300	590798665	4655	4655	4655	4655	0
222	20240607	151200	590798665	4655	4630	4655	4630	911
223	20240607	151100	586580710	4630	4630	4630	4630	300
224	20240607	151000	585191710	4630	4645	4660	4630	2604
225	20240607	150900	573128780	4665	4650	4665	4650	509
226	20240607	150800	570757835	4685	4645	4685	4645	583
227	20240607	150700	568044675	4645	4645	4645	4645	45
228	20240607	150600	567835650	4645	4645	4645	4645	29
229	20240607	150500	567700945	4645	4645	4645	4645	0
230	20240607	150400	567700945	4645	4645	4645	4645	33
231	20240607	150300	567547660	4645	4640	4645	4640	301
232	20240607	150200	566151015	4640	4640	4640	4640	422
233	20240607	150100	564192935	4640	4640	4640	4640	301
234	20240607	150000	562796295	4630	4630	4630	4630	17
235	20240607	145900	562717585	4640	4640	4640	4640	1
236	20240607	145800	562712945	4640	4640	4640	4640	0
237	20240607	145700	562712945	4640	4640	4640	4640	1
238	20240607	145600	562708305	4640	4640	4640	4640	38
239	20240607	145500	562531985	4640	4640	4640	4640	1
240	20240607	145400	562527345	4635	4635	4635	4635	200
241	20240607	145300	561600345	4635	4635	4635	4635	0
242	20240607	145200	561600345	4635	4635	4635	4635	44
243	20240607	145100	561396405	4640	4640	4640	4640	0
244	20240607	145000	561396405	4640	4635	4640	4635	3
245	20240607	144900	561382495	4635	4635	4635	4635	79
246	20240607	144800	561016330	4635	4635	4635	4635	25
247	20240607	144700	560900455	4635	4635	4635	4635	150
248	20240607	144600	560205205	4630	4630	4630	4630	10
249	20240607	144500	560158905	4630	4630	4630	4630	17
250	20240607	144400	560080195	4630	4630	4630	4630	22
251	20240607	144300	559978335	4635	4630	4640	4630	303
252	20240607	144200	558573935	4635	4635	4635	4635	50
253	20240607	144100	558342185	4640	4640	4640	4640	0
254	20240607	144000	558342185	4640	4640	4640	4640	0
255	20240607	143900	558342185	4640	4640	4640	4640	141
256	20240607	143800	557687945	4635	4635	4635	4635	176
257	20240607	143700	556872185	4635	4635	4635	4635	2
258	20240607	143600	556862915	4635	4635	4635	4635	354
259	20240607	143500	555222125	4635	4635	4635	4635	0
260	20240607	143400	555222125	4635	4635	4635	4635	0
261	20240607	143300	555222125	4635	4635	4635	4635	79
262	20240607	143200	554855960	4630	4630	4630	4630	0
263	20240607	143100	554855960	4630	4630	4630	4630	200
264	20240607	143000	553929960	4635	4635	4635	4635	10
265	20240607	142900	553883610	4640	4640	4640	4640	0
266	20240607	142800	553883610	4640	4640	4640	4640	0
267	20240607	142700	553883610	4640	4635	4640	4635	61
268	20240607	142600	553600870	4635	4635	4635	4630	1491
269	20240607	142500	546690585	4635	4635	4635	4635	2
270	20240607	142400	546681315	4635	4635	4635	4635	0
271	20240607	142300	546681315	4635	4635	4635	4635	0
272	20240607	142200	546681315	4635	4635	4635	4635	0
273	20240607	142100	546681315	4635	4635	4635	4635	0
274	20240607	142000	546681315	4635	4635	4635	4635	124
275	20240607	141900	546106575	4635	4635	4635	4635	100
276	20240607	141800	545643075	4635	4630	4635	4630	114
277	20240607	141700	545115250	4635	4635	4635	4635	45
278	20240607	141600	544906675	4630	4630	4630	4630	0
279	20240607	141500	544906675	4630	4630	4630	4630	300
280	20240607	141400	543517675	4630	4630	4630	4630	474
281	20240607	141300	541323055	4630	4630	4630	4630	26
282	20240607	141200	541202675	4640	4640	4640	4640	0
283	20240607	141100	541202675	4640	4640	4640	4640	0
284	20240607	141000	541202675	4640	4640	4640	4640	0
285	20240607	140900	541202675	4640	4640	4640	4640	0
286	20240607	140800	541202675	4640	4640	4640	4640	200
287	20240607	140700	540274675	4625	4625	4625	4625	125
288	20240607	140600	539696550	4640	4640	4640	4640	1
289	20240607	140500	539691910	4640	4640	4640	4640	0
290	20240607	140400	539691910	4640	4640	4640	4640	0
291	20240607	140300	539691910	4640	4640	4640	4640	1
292	20240607	140200	539687270	4640	4640	4640	4640	58
293	20240607	140100	539418150	4635	4625	4635	4625	2111
294	20240607	140000	529654765	4625	4625	4625	4625	9
295	20240607	135900	529613140	4625	4625	4625	4625	0
296	20240607	135800	529613140	4625	4625	4625	4625	0
297	20240607	135700	529613140	4625	4635	4635	4625	1362
298	20240607	135600	523307495	4640	4640	4640	4640	0
299	20240607	135500	523307495	4640	4630	4640	4630	5
300	20240607	135400	523284335	4640	4640	4640	4640	1
301	20240607	135300	523279695	4630	4630	4630	4630	0
302	20240607	135200	523279695	4630	4630	4630	4630	205
303	20240607	135100	522330545	4630	4630	4630	4630	0
304	20240607	135000	522330545	4630	4630	4630	4630	0
305	20240607	134900	522330545	4630	4630	4630	4630	65
306	20240607	134800	522029595	4645	4645	4645	4645	1
307	20240607	134700	522024950	4645	4645	4645	4645	0
308	20240607	134600	522024950	4645	4635	4645	4630	31
309	20240607	134500	521881350	4645	4635	4645	4635	408
310	20240607	134400	519990225	4640	4640	4640	4640	410
311	20240607	134300	518087825	4645	4645	4645	4645	10
312	20240607	134200	518041375	4645	4645	4645	4645	0
313	20240607	134100	518041375	4645	4645	4645	4645	0
314	20240607	134000	518041375	4645	4645	4645	4645	0
315	20240607	133900	518041375	4645	4645	4645	4645	0
316	20240607	133800	518041375	4645	4645	4645	4645	0
317	20240607	133700	518041375	4645	4645	4645	4645	1
318	20240607	133600	518036730	4640	4640	4640	4640	310
319	20240607	133500	516598330	4640	4640	4640	4640	0
320	20240607	133400	516598330	4640	4640	4640	4640	0
321	20240607	133300	516598330	4640	4640	4640	4640	550
322	20240607	133200	514046330	4640	4640	4640	4640	0
323	20240607	133100	514046330	4640	4640	4640	4640	0
324	20240607	133000	514046330	4640	4640	4640	4640	0
325	20240607	132900	514046330	4640	4640	4640	4640	0
326	20240607	132800	514046330	4640	4640	4640	4640	47
327	20240607	132700	513828250	4640	4640	4640	4640	0
328	20240607	132600	513828250	4640	4640	4640	4640	11
329	20240607	132500	513777210	4635	4635	4635	4635	5
330	20240607	132400	513754035	4640	4640	4640	4640	50
331	20240607	132300	513522035	4640	4635	4640	4635	16
332	20240607	132200	513447870	4640	4640	4640	4640	27
333	20240607	132100	513322590	4635	4635	4635	4635	10
334	20240607	132000	513276240	4640	4640	4640	4640	0
335	20240607	131900	513276240	4640	4640	4640	4640	0
336	20240607	131800	513276240	4640	4640	4640	4640	5
337	20240607	131700	513253040	4640	4640	4640	4640	0
338	20240607	131600	513253040	4640	4640	4640	4640	1
339	20240607	131500	513248400	4625	4625	4625	4625	0
340	20240607	131400	513248400	4625	4625	4625	4625	229
341	20240607	131300	512189275	4625	4625	4625	4625	0
342	20240607	131200	512189275	4625	4635	4635	4625	1702
343	20240607	131100	504314530	4635	4635	4635	4635	0
344	20240607	131000	504314530	4635	4635	4635	4635	20
345	20240607	130900	504221830	4630	4630	4630	4630	1
346	20240607	130800	504217200	4630	4630	4630	4630	200
347	20240607	130700	503291200	4630	4630	4630	4630	0
348	20240607	130600	503291200	4630	4630	4630	4630	0
349	20240607	130500	503291200	4630	4640	4640	4630	3047
350	20240607	130400	489175360	4645	4645	4645	4645	0
351	20240607	130300	489175360	4645	4650	4650	4645	2880
352	20240607	130200	475797610	4650	4650	4650	4650	0
353	20240607	130100	475797610	4650	4650	4650	4650	100
354	20240607	130000	475332610	4650	4650	4650	4650	73
355	20240607	125900	474993160	4650	4650	4650	4650	28
356	20240607	125800	474862960	4650	4650	4650	4650	430
357	20240607	125700	472863460	4650	4650	4650	4650	0
358	20240607	125600	472863460	4650	4650	4650	4650	1176
359	20240607	125500	467395060	4655	4655	4655	4655	2
360	20240607	125400	467385750	4655	4655	4655	4655	10
361	20240607	125300	467339200	4655	4655	4655	4655	1
362	20240607	125200	467334545	4655	4655	4655	4655	1
363	20240607	125100	467329890	4650	4650	4650	4650	2
364	20240607	125000	467320590	4655	4655	4655	4655	0
365	20240607	124900	467320590	4655	4655	4655	4655	1
366	20240607	124800	467315935	4650	4650	4650	4650	1
367	20240607	124700	467311285	4655	4655	4655	4655	0
368	20240607	124600	467311285	4655	4655	4655	4655	1
369	20240607	124500	467306630	4650	4650	4650	4650	23
370	20240607	124400	467199680	4650	4650	4650	4650	0
371	20240607	124300	467199680	4650	4650	4650	4650	0
372	20240607	124200	467199680	4650	4650	4650	4650	0
373	20240607	124100	467199680	4650	4650	4650	4650	0
374	20240607	124000	467199680	4650	4650	4650	4650	0
375	20240607	123900	467199680	4650	4650	4650	4650	0
376	20240607	123800	467199680	4650	4650	4650	4650	0
377	20240607	123700	467199680	4650	4650	4650	4650	0
378	20240607	123600	467199680	4650	4650	4650	4650	0
379	20240607	123500	467199680	4650	4650	4650	4650	8
380	20240607	123400	467162480	4650	4650	4650	4650	49
381	20240607	123300	466934630	4650	4650	4650	4650	0
382	20240607	123200	466934630	4650	4650	4650	4650	5
383	20240607	123100	466911380	4650	4650	4650	4650	4
384	20240607	123000	466892780	4655	4655	4655	4655	0
385	20240607	122900	466892780	4655	4655	4655	4655	1
386	20240607	122800	466888125	4645	4645	4645	4645	17
387	20240607	122700	466809160	4650	4650	4650	4650	10
388	20240607	122600	466762660	4650	4650	4650	4650	0
389	20240607	122500	466762660	4650	4650	4650	4650	5
390	20240607	122400	466739410	4655	4655	4655	4655	65
391	20240607	122300	466436835	4650	4650	4650	4650	0
392	20240607	122200	466436835	4650	4650	4650	4650	0
393	20240607	122100	466436835	4650	4650	4650	4650	5
394	20240607	122000	466413585	4640	4640	4640	4640	109
395	20240607	121900	465907825	4665	4665	4665	4665	0
396	20240607	121800	465907825	4665	4665	4665	4665	0
397	20240607	121700	465907825	4665	4665	4665	4665	0
398	20240607	121600	465907825	4665	4665	4665	4665	0
399	20240607	121500	465907825	4665	4665	4665	4665	0
400	20240607	121400	465907825	4665	4665	4665	4665	0
401	20240607	121300	465907825	4665	4660	4665	4660	29
402	20240607	121200	465772640	4655	4635	4655	4635	2550
403	20240607	121100	453953270	4630	4630	4630	4630	0
404	20240607	121000	453953270	4630	4630	4630	4630	0
405	20240607	120900	453953270	4630	4630	4630	4630	82
406	20240607	120800	453573610	4630	4630	4630	4630	0
407	20240607	120700	453573610	4630	4630	4630	4630	81
408	20240607	120600	453198580	4630	4630	4630	4630	0
409	20240607	120500	453198580	4630	4630	4630	4630	0
410	20240607	120400	453198580	4630	4630	4630	4630	0
411	20240607	120300	453198580	4630	4630	4630	4630	45
412	20240607	120200	452990230	4630	4635	4635	4630	391
413	20240607	120100	451179650	4630	4635	4635	4630	2001
414	20240607	120000	441910015	4635	4635	4635	4635	0
415	20240607	115900	441910015	4635	4635	4635	4635	12
416	20240607	115800	441854395	4635	4635	4635	4635	10
417	20240607	115700	441808045	4635	4635	4635	4635	690
418	20240607	115600	438609895	4635	4635	4635	4635	1
419	20240607	115500	438605260	4630	4630	4630	4630	0
420	20240607	115400	438605260	4630	4630	4630	4630	0
421	20240607	115300	438605260	4630	4630	4630	4630	160
422	20240607	115200	437864460	4630	4630	4635	4630	56
423	20240607	115100	437605155	4635	4635	4635	4635	0
424	20240607	115000	437605155	4635	4635	4635	4635	400
425	20240607	114900	435751155	4635	4635	4635	4635	18
426	20240607	114800	435667725	4630	4620	4630	4620	97
427	20240607	114700	435219115	4620	4620	4620	4620	0
428	20240607	114600	435219115	4620	4620	4620	4620	0
429	20240607	114500	435219115	4620	4620	4620	4620	102
430	20240607	114400	434747875	4625	4625	4625	4625	104
431	20240607	114300	434266875	4625	4625	4625	4625	103
432	20240607	114200	433790500	4620	4625	4625	4620	401
433	20240607	114100	431936880	4630	4630	4630	4630	200
434	20240607	114000	431010880	4630	4630	4630	4630	1
435	20240607	113900	431006250	4610	4615	4615	4610	13
436	20240607	113800	430946315	4630	4620	4630	4610	1597
437	20240607	113700	423583200	4630	4620	4630	4615	1493
438	20240607	113600	416690255	4625	4625	4625	4625	2
439	20240607	113500	416681005	4620	4620	4620	4620	1764
440	20240607	113400	408531325	4620	4625	4625	4620	1500
441	20240607	113300	401600360	4630	4630	4630	4630	330
442	20240607	113200	400072460	4630	4625	4630	4625	153
443	20240607	113100	399364815	4625	4625	4625	4620	148
444	20240607	113000	398680815	4625	4625	4625	4625	40
445	20240607	112900	398495815	4630	4630	4630	4630	0
446	20240607	112800	398495815	4630	4630	4630	4630	5
447	20240607	112700	398472665	4635	4635	4635	4635	0
448	20240607	112600	398472665	4635	4635	4635	4635	0
449	20240607	112500	398472665	4635	4620	4635	4620	226
450	20240607	112400	397427900	4625	4630	4630	4625	1700
451	20240607	112300	389564680	4630	4630	4630	4630	0
452	20240607	112200	389564680	4630	4635	4635	4630	344
453	20240607	112100	387971910	4635	4635	4635	4635	5
454	20240607	112000	387948735	4635	4635	4635	4635	83
455	20240607	111900	387564030	4635	4635	4635	4635	30
456	20240607	111800	387424980	4635	4635	4635	4635	104
457	20240607	111700	386942940	4635	4635	4635	4635	167
458	20240607	111600	386168895	4640	4640	4640	4640	0
459	20240607	111500	386168895	4640	4645	4645	4640	698
460	20240607	111400	382929105	4645	4645	4645	4645	1
461	20240607	111300	382924460	4640	4640	4640	4640	596
462	20240607	111200	380159020	4645	4645	4645	4645	0
463	20240607	111100	380159020	4645	4645	4645	4645	1
464	20240607	111000	380154375	4635	4640	4640	4635	31
465	20240607	110900	380010680	4645	4645	4645	4645	13
466	20240607	110800	379950295	4650	4650	4660	4650	260
467	20240607	110700	378739645	4660	4660	4660	4660	0
468	20240607	110600	378739645	4660	4660	4660	4660	50
469	20240607	110500	378506645	4665	4650	4665	4650	373
470	20240607	110400	376771455	4635	4625	4635	4620	722
471	20240607	110300	373435755	4625	4640	4640	4625	2026
472	20240607	110200	364050395	4650	4650	4650	4650	0
473	20240607	110100	364050395	4650	4655	4655	4645	1079
474	20240607	110000	359034535	4655	4660	4660	4655	420
475	20240607	105900	357078925	4660	4660	4660	4660	1
476	20240607	105800	357074265	4685	4685	4685	4685	0
477	20240607	105700	357074265	4685	4685	4685	4685	0
478	20240607	105600	357074265	4685	4685	4685	4685	0
479	20240607	105500	357074265	4685	4665	4685	4665	52
480	20240607	105400	356831415	4655	4655	4655	4655	0
481	20240607	105300	356831415	4655	4655	4655	4655	11
482	20240607	105200	356780210	4655	4660	4660	4655	107
483	20240607	105100	356281620	4665	4665	4665	4665	0
484	20240607	105000	356281620	4665	4665	4665	4665	64
485	20240607	104900	355983060	4660	4655	4660	4655	101
486	20240607	104800	355512405	4655	4655	4655	4655	1
487	20240607	104700	355507750	4660	4660	4660	4660	0
488	20240607	104600	355507750	4660	4655	4660	4650	1044
489	20240607	104500	350648625	4660	4660	4660	4660	47
490	20240607	104400	350429605	4665	4660	4665	4660	86
491	20240607	104300	350028840	4660	4660	4660	4660	3236
492	20240607	104200	334949080	4665	4665	4665	4665	20
493	20240607	104100	334855780	4665	4665	4665	4665	20
494	20240607	104000	334762480	4665	4665	4665	4665	500
495	20240607	103900	332429980	4665	4665	4665	4665	418
496	20240607	103800	330480010	4665	4665	4665	4665	0
497	20240607	103700	330480010	4665	4665	4670	4665	723
498	20240607	103600	327106715	4670	4670	4670	4670	93
499	20240607	103500	326672405	4670	4670	4670	4670	0
500	20240607	103400	326672405	4670	4675	4675	4670	51
501	20240607	103300	326434220	4675	4685	4685	4670	16
502	20240607	103200	326359345	4670	4670	4685	4670	1192
503	20240607	103100	320792100	4675	4680	4680	4675	417
504	20240607	103000	318842615	4685	4680	4685	4680	568
505	20240607	102900	316184340	4685	4685	4685	4685	86
506	20240607	102800	315781430	4685	4685	4685	4685	856
507	20240607	102700	311771070	4690	4690	4690	4690	0
508	20240607	102600	311771070	4690	4690	4690	4690	538
509	20240607	102500	309247850	4690	4685	4690	4685	51
510	20240607	102400	309008665	4685	4685	4685	4685	200
511	20240607	102300	308071665	4690	4685	4690	4685	696
512	20240607	102200	304810895	4685	4685	4685	4685	40
513	20240607	102100	304623495	4685	4685	4685	4685	0
514	20240607	102000	304623495	4685	4685	4685	4685	71
515	20240607	101900	304290860	4685	4685	4685	4685	525
516	20240607	101800	301831235	4685	4685	4685	4685	101
517	20240607	101700	301358050	4685	4680	4685	4680	1280
518	20240607	101600	295363150	4685	4685	4685	4685	41
519	20240607	101500	295171065	4685	4685	4685	4685	0
520	20240607	101400	295171065	4685	4685	4685	4685	91
521	20240607	101300	294744730	4685	4685	4685	4685	87
522	20240607	101200	294337135	4685	4690	4690	4685	549
523	20240607	101100	291765020	4690	4700	4700	4690	72
524	20240607	101000	291427195	4700	4685	4700	4685	48
525	20240607	100900	291201610	4700	4700	4700	4700	0
526	20240607	100800	291201610	4700	4690	4700	4690	335
527	20240607	100700	289628460	4690	4695	4700	4680	2147
528	20240607	100600	279555640	4695	4690	4695	4685	1395
529	20240607	100500	273011475	4690	4700	4710	4690	2346
530	20240607	100400	261993470	4700	4705	4705	4700	653
531	20240607	100300	258921495	4705	4705	4705	4705	632
532	20240607	100200	255947935	4705	4710	4710	4705	259
533	20240607	100100	254728090	4710	4710	4710	4710	500
534	20240607	100000	252373090	4715	4715	4715	4715	1
535	20240607	095900	252368375	4720	4720	4720	4720	0
536	20240607	095800	252368375	4720	4720	4720	4720	110
537	20240607	095700	251849175	4720	4720	4720	4720	2
538	20240607	095600	251839735	4720	4720	4720	4720	1
539	20240607	095500	251835015	4700	4700	4700	4700	5
540	20240607	095400	251811515	4720	4720	4720	4700	5002
541	20240607	095300	228278830	4720	4720	4720	4720	8
542	20240607	095200	228241070	4720	4720	4720	4720	155
543	20240607	095100	227509470	4720	4720	4720	4720	67
544	20240607	095000	227193230	4720	4720	4720	4720	0
545	20240607	094900	227193230	4720	4715	4720	4715	89
546	20240607	094800	226773175	4715	4715	4715	4715	0
547	20240607	094700	226773175	4715	4715	4715	4715	0
548	20240607	094600	226773175	4715	4715	4715	4715	10
549	20240607	094500	226726025	4715	4720	4720	4715	208
550	20240607	094400	225745280	4710	4710	4710	4710	0
551	20240607	094300	225745280	4710	4710	4710	4710	150
552	20240607	094200	225038780	4710	4710	4710	4710	0
553	20240607	094100	225038780	4710	4720	4720	4710	167
554	20240607	094000	224252150	4720	4705	4720	4705	305
555	20240607	093900	222812625	4705	4705	4705	4705	625
556	20240607	093800	219872000	4705	4705	4730	4705	437
557	20240607	093700	217815290	4730	4705	4730	4705	39
558	20240607	093600	217631320	4730	4720	4730	4720	3206
559	20240607	093500	202487970	4720	4705	4720	4700	584
560	20240607	093400	199741145	4705	4705	4705	4705	304
561	20240607	093300	198310825	4705	4725	4725	4705	3502
562	20240607	093200	181802645	4725	4725	4725	4725	1452
563	20240607	093100	174941945	4730	4730	4730	4730	767
564	20240607	093000	171314035	4730	4735	4740	4730	1468
565	20240607	092900	164363345	4735	4745	4750	4735	789
566	20240607	092800	160622360	4750	4740	4750	4740	268
567	20240607	092700	159351970	4750	4750	4755	4745	2418
568	20240607	092600	147865240	4750	4745	4750	4745	179
569	20240607	092500	147015185	4745	4735	4745	4735	457
570	20240607	092400	144848240	4740	4735	4740	4730	231
571	20240607	092300	143754560	4735	4735	4735	4720	3194
572	20240607	092200	128678230	4735	4715	4735	4715	1831
573	20240607	092100	120033165	4720	4720	4720	4715	10
574	20240607	092000	119986000	4720	4715	4720	4710	2803
575	20240607	091900	106772560	4720	4710	4720	4710	1374
576	20240607	091800	100297595	4710	4710	4710	4700	333
577	20240607	091700	98730380	4715	4710	4715	4700	420
578	20240607	091600	96754165	4715	4700	4715	4700	1019
579	20240607	091500	91957135	4695	4695	4700	4675	1154
580	20240607	091400	86540165	4695	4700	4700	4695	2
581	20240607	091300	86530770	4700	4695	4700	4695	108
582	20240607	091200	86023705	4675	4670	4675	4670	132
583	20240607	091100	85407160	4670	4690	4700	4670	991
584	20240607	091000	80760985	4690	4670	4690	4665	833
585	20240607	090900	76861760	4665	4665	4665	4665	217
586	20240607	090800	75849455	4660	4665	4665	4660	1774
587	20240607	090700	67581110	4665	4660	4665	4660	1065
588	20240607	090600	62618110	4660	4675	4675	4660	2433
589	20240607	090500	51255450	4680	4685	4705	4680	2165
590	20240607	090400	41121690	4680	4710	4710	4680	92
591	20240607	090300	40690745	4680	4680	4710	4680	263
592	20240607	090200	39459560	4680	4710	4710	4680	8
593	20240607	090100	39422090	4680	4730	4745	4680	4006
594	20240607	090000	20567785	4690	4695	4770	4680	4367