KissMeData/009450/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	185300	1610714700	53700	53700	53700	53700	1038
3	20240607	185200	1610714700	53700	53700	53700	53700	0
4	20240607	185100	1610714700	53700	53700	53700	53700	0
5	20240607	185000	1610714700	53700	53700	53700	53700	0
6	20240607	184900	1610714700	53700	53700	53700	53700	0
7	20240607	184800	1610714700	53700	53700	53700	53700	0
8	20240607	184700	1610714700	53700	53700	53700	53700	0
9	20240607	184600	1610714700	53700	53700	53700	53700	0
10	20240607	184500	1610714700	53700	53700	53700	53700	0
11	20240607	184400	1610714700	53700	53700	53700	53700	0
12	20240607	184300	1610714700	53700	53700	53700	53700	0
13	20240607	184200	1610714700	53700	53700	53700	53700	0
14	20240607	184100	1610714700	53700	53700	53700	53700	0
15	20240607	184000	1610714700	53700	53700	53700	53700	0
16	20240607	183900	1610714700	53700	53700	53700	53700	0
17	20240607	183800	1610714700	53700	53700	53700	53700	0
18	20240607	183700	1610714700	53700	53700	53700	53700	0
19	20240607	183600	1610714700	53700	53700	53700	53700	0
20	20240607	183500	1610714700	53700	53700	53700	53700	0
21	20240607	183400	1610714700	53700	53700	53700	53700	0
22	20240607	183300	1610714700	53700	53700	53700	53700	0
23	20240607	183200	1610714700	53700	53700	53700	53700	0
24	20240607	183100	1610714700	53700	53700	53700	53700	0
25	20240607	183000	1610714700	53700	53700	53700	53700	0
26	20240607	182900	1610714700	53700	53700	53700	53700	0
27	20240607	182800	1610714700	53700	53700	53700	53700	0
28	20240607	182700	1610714700	53700	53700	53700	53700	0
29	20240607	182600	1610714700	53700	53700	53700	53700	0
30	20240607	182500	1610714700	53700	53700	53700	53700	0
31	20240607	182400	1610714700	53700	53700	53700	53700	0
32	20240607	182300	1610714700	53700	53700	53700	53700	1038
33	20240607	182200	1610714700	53700	53700	53700	53700	0
34	20240607	182100	1610714700	53700	53700	53700	53700	0
35	20240607	182000	1610714700	53700	53700	53700	53700	0
36	20240607	181900	1610714700	53700	53700	53700	53700	0
37	20240607	181800	1610714700	53700	53700	53700	53700	0
38	20240607	181700	1610714700	53700	53700	53700	53700	0
39	20240607	181600	1610714700	53700	53700	53700	53700	0
40	20240607	181500	1610714700	53700	53700	53700	53700	0
41	20240607	181400	1610714700	53700	53700	53700	53700	0
42	20240607	181300	1610714700	53700	53700	53700	53700	0
43	20240607	181200	1610714700	53700	53700	53700	53700	0
44	20240607	181100	1610714700	53700	53700	53700	53700	0
45	20240607	181000	1610714700	53700	53700	53700	53700	0
46	20240607	180900	1610714700	53700	53700	53700	53700	0
47	20240607	180800	1610714700	53700	53700	53700	53700	0
48	20240607	180700	1610714700	53700	53700	53700	53700	0
49	20240607	180600	1610714700	53700	53700	53700	53700	0
50	20240607	180500	1610714700	53700	53700	53700	53700	0
51	20240607	180400	1610714700	53700	53700	53700	53700	0
52	20240607	180300	1610714700	53700	53700	53700	53700	0
53	20240607	180200	1610714700	53700	53700	53700	53700	0
54	20240607	180100	1610714700	53700	53700	53700	53700	0
55	20240607	180000	1610714700	53700	53700	53700	53700	0
56	20240607	175900	1610714700	53700	53700	53700	53700	0
57	20240607	175800	1610714700	53700	53700	53700	53700	0
58	20240607	175700	1610714700	53700	53700	53700	53700	0
59	20240607	175600	1610714700	53700	53700	53700	53700	0
60	20240607	175500	1610714700	53700	53700	53700	53700	0
61	20240607	175400	1610714700	53700	53700	53700	53700	0
62	20240607	175300	1610714700	53700	53700	53700	53700	1038
63	20240607	175200	1610714700	53700	53700	53700	53700	0
64	20240607	175100	1610714700	53700	53700	53700	53700	0
65	20240607	175000	1610714700	53700	53700	53700	53700	0
66	20240607	174900	1610714700	53700	53700	53700	53700	0
67	20240607	174800	1610714700	53700	53700	53700	53700	0
68	20240607	174700	1610714700	53700	53700	53700	53700	0
69	20240607	174600	1610714700	53700	53700	53700	53700	0
70	20240607	174500	1610714700	53700	53700	53700	53700	0
71	20240607	174400	1610714700	53700	53700	53700	53700	0
72	20240607	174300	1610714700	53700	53700	53700	53700	0
73	20240607	174200	1610714700	53700	53700	53700	53700	0
74	20240607	174100	1610714700	53700	53700	53700	53700	0
75	20240607	174000	1610714700	53700	53700	53700	53700	0
76	20240607	173900	1610714700	53700	53700	53700	53700	0
77	20240607	173800	1610714700	53700	53700	53700	53700	0
78	20240607	173700	1610714700	53700	53700	53700	53700	0
79	20240607	173600	1610714700	53700	53700	53700	53700	0
80	20240607	173500	1610714700	53700	53700	53700	53700	0
81	20240607	173400	1610714700	53700	53700	53700	53700	0
82	20240607	173300	1610714700	53700	53700	53700	53700	0
83	20240607	173200	1610714700	53700	53700	53700	53700	0
84	20240607	173100	1610714700	53700	53700	53700	53700	0
85	20240607	173000	1610714700	53700	53700	53700	53700	0
86	20240607	172900	1610714700	53700	53700	53700	53700	0
87	20240607	172800	1610714700	53700	53700	53700	53700	0
88	20240607	172700	1610714700	53700	53700	53700	53700	0
89	20240607	172600	1610714700	53700	53700	53700	53700	0
90	20240607	172500	1610714700	53700	53700	53700	53700	0
91	20240607	172400	1610714700	53700	53700	53700	53700	0
92	20240607	172300	1610714700	53700	53700	53700	53700	1038
93	20240607	172200	1610714700	53700	53700	53700	53700	0
94	20240607	172100	1610714700	53700	53700	53700	53700	0
95	20240607	172000	1610714700	53700	53700	53700	53700	0
96	20240607	171900	1610714700	53700	53700	53700	53700	0
97	20240607	171800	1610714700	53700	53700	53700	53700	0
98	20240607	171700	1610714700	53700	53700	53700	53700	0
99	20240607	171600	1610714700	53700	53700	53700	53700	0
100	20240607	171500	1610714700	53700	53700	53700	53700	0
101	20240607	171400	1610714700	53700	53700	53700	53700	0
102	20240607	171300	1610714700	53700	53700	53700	53700	0
103	20240607	171200	1610714700	53700	53700	53700	53700	0
104	20240607	171100	1610714700	53700	53700	53700	53700	0
105	20240607	171000	1610714700	53700	53700	53700	53700	0
106	20240607	170900	1610714700	53700	53700	53700	53700	0
107	20240607	170800	1610714700	53700	53700	53700	53700	0
108	20240607	170700	1610714700	53700	53700	53700	53700	0
109	20240607	170600	1610714700	53700	53700	53700	53700	0
110	20240607	170500	1610714700	53700	53700	53700	53700	0
111	20240607	170400	1610714700	53700	53700	53700	53700	0
112	20240607	170300	1610714700	53700	53700	53700	53700	0
113	20240607	170200	1610714700	53700	53700	53700	53700	0
114	20240607	170100	1610714700	53700	53700	53700	53700	0
115	20240607	170000	1610714700	53700	53700	53700	53700	0
116	20240607	165900	1610714700	53700	53700	53700	53700	0
117	20240607	165800	1610714700	53700	53700	53700	53700	0
118	20240607	165700	1610714700	53700	53700	53700	53700	0
119	20240607	165600	1610714700	53700	53700	53700	53700	0
120	20240607	165500	1610714700	53700	53700	53700	53700	0
121	20240607	165400	1610714700	53700	53700	53700	53700	0
122	20240607	165300	1610714700	53700	53700	53700	53700	1038
123	20240607	165200	1610714700	53700	53700	53700	53700	0
124	20240607	165100	1610714700	53700	53700	53700	53700	0
125	20240607	165000	1610714700	53700	53700	53700	53700	0
126	20240607	164900	1610714700	53700	53700	53700	53700	0
127	20240607	164800	1610714700	53700	53700	53700	53700	0
128	20240607	164700	1610714700	53700	53700	53700	53700	0
129	20240607	164600	1610714700	53700	53700	53700	53700	0
130	20240607	164500	1610714700	53700	53700	53700	53700	0
131	20240607	164400	1610714700	53700	53700	53700	53700	0
132	20240607	164300	1610714700	53700	53700	53700	53700	0
133	20240607	164200	1610714700	53700	53700	53700	53700	0
134	20240607	164100	1610714700	53700	53700	53700	53700	0
135	20240607	164000	1610714700	53700	53700	53700	53700	0
136	20240607	163900	1610714700	53700	53700	53700	53700	0
137	20240607	163800	1610714700	53700	53700	53700	53700	0
138	20240607	163700	1610714700	53700	53700	53700	53700	0
139	20240607	163600	1610714700	53700	53700	53700	53700	0
140	20240607	163500	1610714700	53700	53700	53700	53700	0
141	20240607	163400	1610714700	53700	53700	53700	53700	0
142	20240607	163300	1610714700	53700	53700	53700	53700	0
143	20240607	163200	1610714700	53700	53700	53700	53700	0
144	20240607	163100	1610714700	53700	53700	53700	53700	0
145	20240607	163000	1610714700	53700	53700	53700	53700	0
146	20240607	162900	1610714700	53700	53700	53700	53700	0
147	20240607	162800	1610714700	53700	53700	53700	53700	0
148	20240607	162700	1610714700	53700	53700	53700	53700	0
149	20240607	162600	1610714700	53700	53700	53700	53700	0
150	20240607	162500	1610714700	53700	53700	53700	53700	0
151	20240607	162400	1610714700	53700	53700	53700	53700	0
152	20240607	162300	1610714700	53700	53700	53700	53700	1038
153	20240607	162200	1610714700	53700	53700	53700	53700	0
154	20240607	162100	1610714700	53700	53700	53700	53700	0
155	20240607	162000	1610714700	53700	53700	53700	53700	0
156	20240607	161900	1610714700	53700	53700	53700	53700	0
157	20240607	161800	1610714700	53700	53700	53700	53700	0
158	20240607	161700	1610714700	53700	53700	53700	53700	0
159	20240607	161600	1610714700	53700	53700	53700	53700	0
160	20240607	161500	1610714700	53700	53700	53700	53700	0
161	20240607	161400	1610714700	53700	53700	53700	53700	0
162	20240607	161300	1610714700	53700	53700	53700	53700	0
163	20240607	161200	1610714700	53700	53700	53700	53700	0
164	20240607	161100	1610714700	53700	53700	53700	53700	0
165	20240607	161000	1610714700	53700	53700	53700	53700	0
166	20240607	160900	1610714700	53700	53700	53700	53700	0
167	20240607	160800	1610714700	53700	53700	53700	53700	0
168	20240607	160700	1610714700	53700	53700	53700	53700	0
169	20240607	160600	1610714700	53700	53700	53700	53700	0
170	20240607	160500	1610714700	53700	53700	53700	53700	0
171	20240607	160400	1610714700	53700	53700	53700	53700	0
172	20240607	160300	1610714700	53700	53700	53700	53700	0
173	20240607	160200	1610714700	53700	53700	53700	53700	0
174	20240607	160100	1610714700	53700	53700	53700	53700	0
175	20240607	160000	1610714700	53700	53700	53700	53700	0
176	20240607	155900	1610714700	53700	53700	53700	53700	0
177	20240607	155800	1610714700	53700	53700	53700	53700	0
178	20240607	155700	1610714700	53700	53700	53700	53700	0
179	20240607	155600	1610714700	53700	53700	53700	53700	0
180	20240607	155500	1610714700	53700	53700	53700	53700	0
181	20240607	155400	1610714700	53700	53700	53700	53700	0
182	20240607	155300	1610714700	53700	53700	53700	53700	1038
183	20240607	155200	1610714700	53700	53700	53700	53700	0
184	20240607	155100	1610714700	53700	53700	53700	53700	0
185	20240607	155000	1610714700	53700	53700	53700	53700	0
186	20240607	154900	1610714700	53700	53700	53700	53700	0
187	20240607	154800	1610714700	53700	53700	53700	53700	0
188	20240607	154700	1610714700	53700	53700	53700	53700	0
189	20240607	154600	1610714700	53700	53700	53700	53700	0
190	20240607	154500	1610714700	53700	53700	53700	53700	0
191	20240607	154400	1610714700	53700	53700	53700	53700	0
192	20240607	154300	1610714700	53700	53700	53700	53700	0
193	20240607	154200	1610714700	53700	53700	53700	53700	0
194	20240607	154100	1610714700	53700	53700	53700	53700	0
195	20240607	154000	1610714700	53700	53700	53700	53700	0
196	20240607	153900	1610714700	53700	53700	53700	53700	0
197	20240607	153800	1610714700	53700	53700	53700	53700	0
198	20240607	153700	1610714700	53700	53700	53700	53700	0
199	20240607	153600	1610714700	53700	53700	53700	53700	0
200	20240607	153500	1610714700	53700	53700	53700	53700	0
201	20240607	153400	1610714700	53700	53700	53700	53700	0
202	20240607	153300	1610714700	53700	53700	53700	53700	0
203	20240607	153200	1610714700	53700	53700	53700	53700	0
204	20240607	153100	1610714700	53700	53700	53700	53700	0
205	20240607	153000	1610714700	53700	53700	53700	53700	1038
206	20240607	152900	1554974100	54000	54000	54000	54000	0
207	20240607	152800	1554974100	54000	54000	54000	54000	0
208	20240607	152700	1554974100	54000	54000	54000	54000	0
209	20240607	152600	1554974100	54000	54000	54000	54000	0
210	20240607	152500	1554974100	54000	54000	54000	54000	0
211	20240607	152400	1554974100	54000	54000	54000	54000	0
212	20240607	152300	1554974100	54000	54000	54000	54000	0
213	20240607	152200	1554974100	54000	54000	54000	54000	0
214	20240607	152100	1554974100	54000	54000	54000	54000	0
215	20240607	152000	1554974100	54000	54000	54000	54000	0
216	20240607	151900	1554974100	54000	54000	54000	53700	141
217	20240607	151800	1547382900	53800	54000	54000	53800	73
218	20240607	151700	1543441300	54000	53800	54000	53800	107
219	20240607	151600	1537681900	53800	53700	53800	53700	32
220	20240607	151500	1535960400	53800	53800	53800	53700	35
221	20240607	151400	1534079100	53800	53800	53800	53700	25
222	20240607	151300	1532736100	53800	53700	53800	53600	61
223	20240607	151200	1529460400	53700	53600	53700	53600	75
224	20240607	151100	1525439900	53700	53700	53700	53700	34
225	20240607	151000	1523614100	53700	53700	53700	53600	8
226	20240607	150900	1523184800	53600	53700	53700	53600	27
227	20240607	150800	1521737200	53700	53700	53700	53700	3
228	20240607	150700	1521576100	53700	53700	53800	53700	34
229	20240607	150600	1519750100	53800	53800	53800	53700	5
230	20240607	150500	1519481200	53800	53800	54000	53700	95
231	20240607	150400	1514372600	54000	54000	54000	53900	5
232	20240607	150300	1514102700	54000	54000	54000	53900	4
233	20240607	150200	1513886900	54000	54000	54000	53900	4
234	20240607	150100	1513671000	54000	54000	54000	53900	6
235	20240607	150000	1513347100	54000	54000	54000	53800	9
236	20240607	145900	1512861800	54000	54000	54000	54000	7
237	20240607	145800	1512483800	54000	53800	54000	53800	81
238	20240607	145700	1508124200	54000	54000	54000	53900	234
239	20240607	145600	1495511300	54000	54000	54000	53900	32
240	20240607	145500	1493783500	54000	53900	54000	53900	34
241	20240607	145400	1491947900	53900	53900	53900	53900	40
242	20240607	145300	1489791900	53900	53800	53900	53800	92
243	20240607	145200	1484841800	53800	53700	53800	53700	159
244	20240607	145100	1476300200	53700	53700	53700	53700	61
245	20240607	145000	1473024500	53700	53600	53700	53600	23
246	20240607	144900	1471789600	53700	53700	53700	53600	15
247	20240607	144800	1470984800	53700	53600	53700	53600	14
248	20240607	144700	1470234000	53700	53700	53700	53700	3
249	20240607	144600	1470072900	53700	53600	53700	53600	110
250	20240607	144500	1464176700	53700	53700	53700	53700	0
251	20240607	144400	1464176700	53700	53700	53700	53700	5
252	20240607	144300	1463908200	53500	53500	53500	53500	0
253	20240607	144200	1463908200	53500	53500	53500	53500	4
254	20240607	144100	1463694200	53700	53700	53700	53700	0
255	20240607	144000	1463694200	53700	53600	53700	53600	186
256	20240607	143900	1453708200	53600	53500	53600	53400	194
257	20240607	143800	1443326600	53500	53500	53500	53500	19
258	20240607	143700	1442310100	53500	53600	53600	53500	143
259	20240607	143600	1434647900	53600	53600	53600	53600	20
260	20240607	143500	1433575900	53600	53600	53600	53600	7
261	20240607	143400	1433200700	53600	53600	53600	53600	18
262	20240607	143300	1432235900	53700	53700	53700	53700	0
263	20240607	143200	1432235900	53700	53700	53700	53700	1
264	20240607	143100	1432182200	53600	53700	53700	53600	38
265	20240607	143000	1430143500	53600	53600	53600	53600	18
266	20240607	142900	1429178700	53700	53700	53700	53700	51
267	20240607	142800	1426440000	53700	53700	53700	53700	19
268	20240607	142700	1425419700	53700	53700	53700	53700	2
269	20240607	142600	1425312300	53700	53700	53700	53700	16
270	20240607	142500	1424453100	53700	53800	53800	53700	89
271	20240607	142400	1419666300	53900	53900	53900	53900	0
272	20240607	142300	1419666300	53900	53900	53900	53800	39
273	20240607	142200	1417564500	53700	53700	53700	53700	0
274	20240607	142100	1417564500	53700	53700	53700	53700	0
275	20240607	142000	1417564500	53700	53700	53700	53700	0
276	20240607	141900	1417564500	53700	53900	53900	53700	23
277	20240607	141800	1416325400	53900	53900	53900	53900	0
278	20240607	141700	1416325400	53900	53900	53900	53900	10
279	20240607	141600	1415786400	53900	53900	53900	53900	25
280	20240607	141500	1414438900	53900	53600	53900	53600	22
281	20240607	141400	1413253700	53800	53800	53800	53800	35
282	20240607	141300	1411370700	53800	53800	53800	53800	3
283	20240607	141200	1411209300	53800	53600	53800	53600	34
284	20240607	141100	1409382000	53700	53700	53700	53700	0
285	20240607	141000	1409382000	53700	53700	53700	53500	43
286	20240607	140900	1407075900	53500	53500	53500	53500	0
287	20240607	140800	1407075900	53500	53600	53600	53500	12
288	20240607	140700	1406432900	53500	53500	53500	53500	11
289	20240607	140600	1405844400	53500	53500	53500	53500	0
290	20240607	140500	1405844400	53500	53700	53700	53500	600
291	20240607	140400	1373722900	53700	53700	53700	53700	3
292	20240607	140300	1373561800	54000	54000	54000	54000	0
293	20240607	140200	1373561800	54000	53800	54000	53800	67
294	20240607	140100	1369944600	53800	53800	53800	53800	100
295	20240607	140000	1364564600	54000	53800	54000	53800	26
296	20240607	135900	1363161600	54000	54000	54000	53700	27
297	20240607	135800	1361704800	54000	54000	54000	54000	0
298	20240607	135700	1361704800	54000	53700	54000	53700	35
299	20240607	135600	1359815400	54000	54000	54000	54000	22
300	20240607	135500	1358627400	54000	54000	54000	54000	48
301	20240607	135400	1356035400	54000	54000	54000	54000	46
302	20240607	135300	1353551400	53600	54000	54000	53600	18
303	20240607	135200	1352580600	53700	53700	53700	53700	0
304	20240607	135100	1352580600	53700	53700	53700	53700	0
305	20240607	135000	1352580600	53700	53700	53700	53700	25
306	20240607	134900	1351238100	53600	53600	53600	53600	2
307	20240607	134800	1351130900	53500	53500	53500	53500	0
308	20240607	134700	1351130900	53500	53800	53800	53500	1092
309	20240607	134600	1292608400	53800	53800	53800	53800	1
310	20240607	134500	1292554600	53800	53800	53800	53800	3
311	20240607	134400	1292393200	54000	54000	54000	54000	46
312	20240607	134300	1289909200	53800	53800	53800	53800	68
313	20240607	134200	1286250800	53800	53900	53900	53800	46
314	20240607	134100	1283774100	53900	53900	53900	53900	0
315	20240607	134000	1283774100	53900	53900	53900	53900	32
316	20240607	133900	1282049300	53800	53900	53900	53800	19
317	20240607	133800	1281025600	53900	53900	53900	53700	59
318	20240607	133700	1277845900	53700	53900	53900	53700	29
319	20240607	133600	1276283400	53800	53800	53800	53800	39
320	20240607	133500	1274185200	53800	53800	53800	53800	10
321	20240607	133400	1273647200	53700	53800	53800	53700	4
322	20240607	133300	1273432300	53800	53800	53800	53800	0
323	20240607	133200	1273432300	53800	53800	53800	53800	128
324	20240607	133100	1266545900	53900	53900	53900	53900	16
325	20240607	133000	1265683500	53800	53800	53800	53800	2
326	20240607	132900	1265575900	53700	53700	53700	53700	0
327	20240607	132800	1265575900	53700	53700	53700	53700	0
328	20240607	132700	1265575900	53700	53700	53700	53700	3
329	20240607	132600	1265414800	53900	54200	54200	53600	1264
330	20240607	132500	1197527200	54200	54200	54200	54200	18
331	20240607	132400	1196551600	54000	54000	54000	54000	1
332	20240607	132300	1196497600	54000	54000	54000	54000	3
333	20240607	132200	1196335600	53900	53900	53900	53900	0
334	20240607	132100	1196335600	53900	53900	53900	53900	0
335	20240607	132000	1196335600	53900	53900	53900	53900	0
336	20240607	131900	1196335600	53900	53900	53900	53900	2
337	20240607	131800	1196227800	53900	53900	53900	53900	0
338	20240607	131700	1196227800	53900	53900	53900	53900	100
339	20240607	131600	1190837800	53800	53800	53800	53800	0
340	20240607	131500	1190837800	53800	53900	53900	53800	16
341	20240607	131400	1189976900	53900	54200	54200	53900	670
342	20240607	131300	1153824000	54200	54200	54200	54200	1
343	20240607	131200	1153769800	54100	54100	54100	54100	2
344	20240607	131100	1153661600	54400	54400	54400	54400	24
345	20240607	131000	1152356000	54500	54500	54500	54500	0
346	20240607	130900	1152356000	54500	54500	54500	54500	25
347	20240607	130800	1150993500	54100	54100	54100	54100	10
348	20240607	130700	1150452500	54500	54500	54500	54500	25
349	20240607	130600	1149090000	54500	54500	54500	54500	0
350	20240607	130500	1149090000	54500	54500	54500	54500	20
351	20240607	130400	1148000000	54500	54500	54500	54100	39
352	20240607	130300	1145875700	54500	54500	54500	54500	15
353	20240607	130200	1145058200	54400	54400	54400	54400	121
354	20240607	130100	1138475800	54400	54300	54400	54300	25
355	20240607	130000	1137116700	54300	54300	54300	54100	33
356	20240607	125900	1135325200	54400	54300	54400	54300	20
357	20240607	125800	1134237400	54400	54300	54400	54300	28
358	20240607	125700	1132714400	54400	54300	54400	54100	46
359	20240607	125600	1130213300	54400	54300	54400	54300	19
360	20240607	125500	1129179900	54400	54200	54400	54200	69
361	20240607	125400	1125431600	54300	54300	54300	54300	0
362	20240607	125300	1125431600	54300	54300	54300	54100	122
363	20240607	125200	1118822200	54200	54200	54300	54200	37
364	20240607	125100	1116814500	54300	54300	54300	54300	23
365	20240607	125000	1115565600	54200	54200	54200	54200	5
366	20240607	124900	1115294600	54300	54200	54300	54100	45
367	20240607	124800	1112852100	54000	54100	54300	54000	44
368	20240607	124700	1110468800	54000	54000	54000	54000	2
369	20240607	124600	1110360800	54000	54000	54000	53900	4
370	20240607	124500	1110145000	54000	54000	54000	53900	7
371	20240607	124400	1109767300	54000	54000	54000	54000	3
372	20240607	124300	1109605300	53900	54000	54000	53900	6
373	20240607	124200	1109281600	53900	53800	53900	53700	29
374	20240607	124100	1107719100	53800	54100	54100	53700	1644
375	20240607	124000	1019321600	54200	54100	54200	54100	26
376	20240607	123900	1017912600	54100	54100	54100	54100	44
377	20240607	123800	1015532200	54200	54100	54200	54100	7
378	20240607	123700	1015153400	54100	54100	54100	54100	2
379	20240607	123600	1015045200	54100	54100	54100	54100	3
380	20240607	123500	1014882900	54200	54100	54200	54100	14
381	20240607	123400	1014124300	54100	54100	54100	54100	4
382	20240607	123300	1013907900	54200	54200	54200	54200	1
383	20240607	123200	1013853700	54100	54200	54200	54100	26
384	20240607	123100	1012444800	54200	54200	54200	54200	10
385	20240607	123000	1011902800	54100	54200	54200	54100	5
386	20240607	122900	1011632100	54200	54200	54200	54200	0
387	20240607	122800	1011632100	54200	54200	54200	54200	2
388	20240607	122700	1011523700	54300	54100	54300	54100	38
389	20240607	122600	1009460700	54200	54300	54300	54200	36
390	20240607	122500	1007507400	54100	54400	54400	54100	19
391	20240607	122400	1006474100	54300	54300	54300	54300	4
392	20240607	122300	1006256900	54400	54100	54400	54100	30
393	20240607	122200	1004626300	54400	54300	54400	54300	45
394	20240607	122100	1002178600	54200	54100	54200	54100	5
395	20240607	122000	1001907800	54100	54000	54100	54000	8
396	20240607	121900	1001475500	54000	54000	54000	53900	17
397	20240607	121800	1000557800	54000	54000	54100	54000	16
398	20240607	121700	999693000	54000	54000	54000	54000	15
399	20240607	121600	998883000	54000	53900	54000	53900	206
400	20240607	121500	987759300	53800	53900	53900	53800	5
401	20240607	121400	987490000	53900	53900	53900	53900	4
402	20240607	121300	987274400	53800	53900	53900	53800	3
403	20240607	121200	987112900	53800	53800	53800	53800	3
404	20240607	121100	986951500	54000	53800	54000	53800	517
405	20240607	121000	959135000	53900	53900	53900	53900	34
406	20240607	120900	957302400	53900	53900	53900	53900	200
407	20240607	120800	946522400	54000	54000	54100	53900	542
408	20240607	120700	917295500	54000	54000	54100	54000	29
409	20240607	120600	915727800	54000	54000	54000	54000	1
410	20240607	120500	915673800	54000	54000	54000	54000	85
411	20240607	120400	911083800	53900	53900	53900	53900	5
412	20240607	120300	910814300	53900	53900	53900	53900	2
413	20240607	120200	910706500	53900	53900	53900	53900	2
414	20240607	120100	910598700	53900	53900	53900	53900	2
415	20240607	120000	910490900	53900	54000	54000	53900	17
416	20240607	115900	909573500	53900	53900	53900	53900	2
417	20240607	115800	909465700	54000	54000	54000	54000	138
418	20240607	115700	902013700	54000	54000	54000	54000	4
419	20240607	115600	901797700	54000	54000	54000	54000	2
420	20240607	115500	901689700	54000	54000	54000	54000	1
421	20240607	115400	901635700	54100	54100	54100	54100	2
422	20240607	115300	901527500	54000	54100	54200	54000	338
423	20240607	115200	883264900	54100	54100	54100	54100	2
424	20240607	115100	883156700	54100	54100	54100	54100	32
425	20240607	115000	881425500	54000	54100	54100	54000	4
426	20240607	114900	881209400	54000	54100	54100	54000	657
427	20240607	114800	845681100	54200	54200	54200	54200	26
428	20240607	114700	844271900	54200	54200	54200	54200	2
429	20240607	114600	844163500	54200	54200	54200	54200	2
430	20240607	114500	844055100	54200	54200	54200	54200	5
431	20240607	114400	843784100	54200	54200	54200	54200	3
432	20240607	114300	843621500	54200	54200	54200	54200	2
433	20240607	114200	843513100	54300	54200	54300	54200	21
434	20240607	114100	842373300	54200	54200	54200	54200	11
435	20240607	114000	841777100	54200	54200	54200	54200	7
436	20240607	113900	841397700	54300	54300	54300	54300	0
437	20240607	113800	841397700	54300	54200	54300	54200	37
438	20240607	113700	839389700	54200	54200	54200	54200	3
439	20240607	113600	839227100	54300	54300	54300	54300	0
440	20240607	113500	839227100	54300	54300	54300	54300	2
441	20240607	113400	839118500	54400	54100	54400	54100	28
442	20240607	113300	837596800	54400	54400	54400	54400	18
443	20240607	113200	836617600	54400	54400	54400	54400	0
444	20240607	113100	836617600	54400	54400	54400	54400	24
445	20240607	113000	835312000	54100	54400	54400	54100	25
446	20240607	112900	833952600	54100	54300	54300	54100	35
447	20240607	112800	832052900	54300	54300	54300	54300	17
448	20240607	112700	831129800	54100	54300	54300	54100	4
449	20240607	112600	830913200	54300	54300	54300	54300	0
450	20240607	112500	830913200	54300	54300	54300	54300	0
451	20240607	112400	830913200	54300	54300	54300	54300	32
452	20240607	112300	829175600	54100	54300	54300	54100	18
453	20240607	112200	828198800	54000	54400	54400	54000	610
454	20240607	112100	795169300	54400	54400	54400	54400	1
455	20240607	112000	795114900	54400	54400	54400	54400	0
456	20240607	111900	795114900	54400	54300	54400	54300	5
457	20240607	111800	794843100	54300	54300	54300	54300	0
458	20240607	111700	794843100	54300	54300	54300	54300	0
459	20240607	111600	794843100	54300	54300	54300	54300	0
460	20240607	111500	794843100	54300	54300	54300	54300	3
461	20240607	111400	794680200	54500	54500	54500	54500	3
462	20240607	111300	794516700	54600	54600	54600	54600	0
463	20240607	111200	794516700	54600	54300	54600	54300	23
464	20240607	111100	793262100	54400	54400	54400	54400	45
465	20240607	111000	790814100	54700	54700	54700	54700	0
466	20240607	110900	790814100	54700	54700	54700	54700	15
467	20240607	110800	789993600	54400	54400	54400	54400	3
468	20240607	110700	789830400	54700	54700	54700	54700	2
469	20240607	110600	789721000	54700	54700	54700	54700	0
470	20240607	110500	789721000	54700	54700	54700	54700	33
471	20240607	110400	787915900	54300	54400	54400	54300	54
472	20240607	110300	784978600	54700	54700	54700	54700	0
473	20240607	110200	784978600	54700	54700	54700	54700	24
474	20240607	110100	783665800	54500	54700	54700	54500	73
475	20240607	110000	779683900	54400	54700	54700	54400	28
476	20240607	105900	778152900	54700	54300	54700	54200	95
477	20240607	105800	772984300	54600	54600	54600	54600	16
478	20240607	105700	772110700	54600	54300	54600	54300	55
479	20240607	105600	769110800	54500	54500	54500	54500	22
480	20240607	105500	767911800	54400	54100	54400	54100	38
481	20240607	105400	765844900	54400	54100	54400	54100	30
482	20240607	105300	764215900	54400	54300	54400	54100	126
483	20240607	105200	757372100	54300	54300	54300	54300	40
484	20240607	105100	755200100	54100	54100	54100	54100	0
485	20240607	105000	755200100	54100	54100	54100	54100	0
486	20240607	104900	755200100	54100	54100	54100	54100	5
487	20240607	104800	754929600	54100	54100	54100	54100	0
488	20240607	104700	754929600	54100	54100	54100	54100	3
489	20240607	104600	754767300	54100	54100	54100	54100	3
490	20240607	104500	754605000	54000	54000	54000	54000	0
491	20240607	104400	754605000	54000	54200	54200	53800	1324
492	20240607	104300	683275800	54200	54200	54200	54200	17
493	20240607	104200	682354400	54000	54000	54000	54000	12
494	20240607	104100	681706400	54000	54000	54000	54000	0
495	20240607	104000	681706400	54000	54000	54000	54000	10
496	20240607	103900	681166400	54000	54000	54000	54000	0
497	20240607	103800	681166400	54000	54000	54000	54000	3
498	20240607	103700	681004400	54000	54000	54000	54000	0
499	20240607	103600	681004400	54000	54300	54300	54000	949
500	20240607	103500	629674400	54200	54200	54200	54200	0
501	20240607	103400	629674400	54200	54200	54200	54200	59
502	20240607	103300	626476600	54100	54100	54100	54100	0
503	20240607	103200	626476600	54100	54100	54100	54100	22
504	20240607	103100	625286400	54200	54100	54200	54100	5
505	20240607	103000	625015700	54200	54200	54200	54200	211
506	20240607	102900	613579500	54200	54200	54200	54200	0
507	20240607	102800	613579500	54200	54200	54200	54200	14
508	20240607	102700	612820700	54100	54100	54100	54100	2
509	20240607	102600	612712500	54100	54100	54100	54100	0
510	20240607	102500	612712500	54100	54200	54200	54100	89
511	20240607	102400	607888800	54300	54300	54300	54300	0
512	20240607	102300	607888800	54300	54200	54300	54200	5
513	20240607	102200	607617700	54300	54300	54300	54300	0
514	20240607	102100	607617700	54300	54300	54300	54300	0
515	20240607	102000	607617700	54300	54300	54300	54300	5
516	20240607	101900	607346200	54300	54300	54300	54300	15
517	20240607	101800	606531700	54300	54300	54300	54300	1
518	20240607	101700	606477400	54200	54200	54200	54200	0
519	20240607	101600	606477400	54200	54200	54200	54200	0
520	20240607	101500	606477400	54200	54200	54200	54200	18
521	20240607	101400	605501800	54200	54200	54200	54200	5
522	20240607	101300	605230800	54200	54200	54200	54200	10
523	20240607	101200	604688800	54200	54200	54200	54200	206
524	20240607	101100	593523600	54300	54300	54300	54300	0
525	20240607	101000	593523600	54300	54300	54300	54300	0
526	20240607	100900	593523600	54300	54300	54300	54300	0
527	20240607	100800	593523600	54300	54300	54300	54300	491
528	20240607	100700	566862300	54400	54400	54400	54400	0
529	20240607	100600	566862300	54400	54400	54400	54400	0
530	20240607	100500	566862300	54400	54500	54500	54400	271
531	20240607	100400	552119000	54600	54500	54600	54500	103
532	20240607	100300	546503300	54500	54400	54500	54400	6
533	20240607	100200	546176800	54400	54500	54500	54400	47
534	20240607	100100	543616300	54500	54500	54500	54400	226
535	20240607	100000	531319800	54400	54400	54400	54400	12
536	20240607	095900	530667000	54500	54500	54500	54500	3
537	20240607	095800	530503500	54500	54500	54500	54500	0
538	20240607	095700	530503500	54500	54500	54500	54500	0
539	20240607	095600	530503500	54500	54500	54500	54500	7
540	20240607	095500	530122000	54500	54500	54500	54500	51
541	20240607	095400	527342500	54400	54400	54400	54400	3
542	20240607	095300	527179300	54600	54700	54700	54600	6
543	20240607	095200	526851200	54700	54400	54700	54400	10
544	20240607	095100	526304500	54400	54600	54600	54400	570
545	20240607	095000	495267900	54600	54600	54600	54600	16
546	20240607	094900	494394300	54800	54800	54800	54800	5
547	20240607	094800	494120300	54600	54700	54700	54600	170
548	20240607	094700	484830200	54600	54600	54600	54600	20
549	20240607	094600	483738200	54900	54900	54900	54900	0
550	20240607	094500	483738200	54900	54900	54900	54900	2
551	20240607	094400	483628400	54700	54700	54700	54700	2
552	20240607	094300	483519000	54700	54700	54700	54700	73
553	20240607	094200	479525900	54900	54600	54900	54600	2
554	20240607	094100	479416400	54900	54900	54900	54900	1
555	20240607	094000	479361500	55000	54900	55000	54900	631
556	20240607	093900	444677700	54500	54500	54500	54500	0
557	20240607	093800	444677700	54500	54500	54500	54500	4
558	20240607	093700	444459700	54500	54500	54500	54500	0
559	20240607	093600	444459700	54500	54500	54500	54500	0
560	20240607	093500	444459700	54500	54500	54500	54500	9
561	20240607	093400	443969200	54500	54500	54500	54500	0
562	20240607	093300	443969200	54500	54500	54500	54500	0
563	20240607	093200	443969200	54500	54300	54500	54300	336
564	20240607	093100	425690300	54300	54300	54300	54300	8
565	20240607	093000	425255900	54300	54300	54300	54300	6
566	20240607	092900	424930100	54300	54300	54300	54300	35
567	20240607	092800	423029600	54300	54300	54300	54300	8
568	20240607	092700	422595200	54400	54300	54400	54200	103
569	20240607	092600	417004100	54300	54300	54300	54300	0
570	20240607	092500	417004100	54300	54400	54400	54300	125
571	20240607	092400	410216100	54400	54400	54400	54400	26
572	20240607	092300	408801700	54400	54400	54400	54400	0
573	20240607	092200	408801700	54400	54400	54400	54400	74
574	20240607	092100	404776100	54400	54500	54500	54400	156
575	20240607	092000	396274500	54600	54600	54600	54600	61
576	20240607	091900	392943900	54700	54800	54800	54700	37
577	20240607	091800	390919000	54800	54800	54800	54800	74
578	20240607	091700	386863800	54900	54900	54900	54900	44
579	20240607	091600	384448200	54600	54600	54600	54600	28
580	20240607	091500	382919400	54900	54700	54900	54700	171
581	20240607	091400	373555900	54600	54600	54600	54600	12
582	20240607	091300	372900700	54600	54700	54700	54600	197
583	20240607	091200	362125100	54700	54700	54700	54700	1
584	20240607	091100	362070400	54700	55000	55000	54700	265
585	20240607	091000	347514100	55100	55100	55100	55000	84
586	20240607	090900	342887400	55200	54800	55200	54800	207
587	20240607	090800	331468300	55100	55100	55100	55100	274
588	20240607	090700	316370900	55100	55200	55200	55100	209
589	20240607	090600	304845100	55100	55100	55200	54700	313
590	20240607	090500	287611400	55100	54900	55200	54900	2283
591	20240607	090400	162009900	54800	54900	55100	54800	432
592	20240607	090300	138247300	54900	55100	55100	54900	418
593	20240607	090200	115273900	54900	54500	55000	54500	1123
594	20240607	090100	53657600	54100	54300	54600	54100	876
595	20240607	090000	5951000	54100	54100	54100	54100	110