KissMeData/064820/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	194300	761252920	5570	5570	5570	5570	218
3	20240603	194200	761252920	5570	5570	5570	5570	0
4	20240603	194100	761252920	5570	5570	5570	5570	0
5	20240603	194000	761252920	5570	5570	5570	5570	0
6	20240603	193900	761252920	5570	5570	5570	5570	0
7	20240603	193800	761252920	5570	5570	5570	5570	0
8	20240603	193700	761252920	5570	5570	5570	5570	0
9	20240603	193600	761252920	5570	5570	5570	5570	0
10	20240603	193500	761252920	5570	5570	5570	5570	0
11	20240603	193400	761252920	5570	5570	5570	5570	0
12	20240603	193300	761252920	5570	5570	5570	5570	0
13	20240603	193200	761252920	5570	5570	5570	5570	0
14	20240603	193100	761252920	5570	5570	5570	5570	0
15	20240603	193000	761252920	5570	5570	5570	5570	0
16	20240603	192900	761252920	5570	5570	5570	5570	0
17	20240603	192800	761252920	5570	5570	5570	5570	0
18	20240603	192700	761252920	5570	5570	5570	5570	0
19	20240603	192600	761252920	5570	5570	5570	5570	0
20	20240603	192500	761252920	5570	5570	5570	5570	0
21	20240603	192400	761252920	5570	5570	5570	5570	0
22	20240603	192300	761252920	5570	5570	5570	5570	0
23	20240603	192200	761252920	5570	5570	5570	5570	0
24	20240603	192100	761252920	5570	5570	5570	5570	0
25	20240603	192000	761252920	5570	5570	5570	5570	0
26	20240603	191900	761252920	5570	5570	5570	5570	0
27	20240603	191800	761252920	5570	5570	5570	5570	0
28	20240603	191700	761252920	5570	5570	5570	5570	0
29	20240603	191600	761252920	5570	5570	5570	5570	0
30	20240603	191500	761252920	5570	5570	5570	5570	0
31	20240603	191400	761252920	5570	5570	5570	5570	0
32	20240603	191300	761252920	5570	5570	5570	5570	218
33	20240603	191200	761252920	5570	5570	5570	5570	0
34	20240603	191100	761252920	5570	5570	5570	5570	0
35	20240603	191000	761252920	5570	5570	5570	5570	0
36	20240603	190900	761252920	5570	5570	5570	5570	0
37	20240603	190800	761252920	5570	5570	5570	5570	0
38	20240603	190700	761252920	5570	5570	5570	5570	0
39	20240603	190600	761252920	5570	5570	5570	5570	0
40	20240603	190500	761252920	5570	5570	5570	5570	0
41	20240603	190400	761252920	5570	5570	5570	5570	0
42	20240603	190300	761252920	5570	5570	5570	5570	0
43	20240603	190200	761252920	5570	5570	5570	5570	0
44	20240603	190100	761252920	5570	5570	5570	5570	0
45	20240603	190000	761252920	5570	5570	5570	5570	0
46	20240603	185900	761252920	5570	5570	5570	5570	0
47	20240603	185800	761252920	5570	5570	5570	5570	0
48	20240603	185700	761252920	5570	5570	5570	5570	0
49	20240603	185600	761252920	5570	5570	5570	5570	0
50	20240603	185500	761252920	5570	5570	5570	5570	0
51	20240603	185400	761252920	5570	5570	5570	5570	0
52	20240603	185300	761252920	5570	5570	5570	5570	0
53	20240603	185200	761252920	5570	5570	5570	5570	0
54	20240603	185100	761252920	5570	5570	5570	5570	0
55	20240603	185000	761252920	5570	5570	5570	5570	0
56	20240603	184900	761252920	5570	5570	5570	5570	0
57	20240603	184800	761252920	5570	5570	5570	5570	0
58	20240603	184700	761252920	5570	5570	5570	5570	0
59	20240603	184600	761252920	5570	5570	5570	5570	0
60	20240603	184500	761252920	5570	5570	5570	5570	0
61	20240603	184400	761252920	5570	5570	5570	5570	0
62	20240603	184300	761252920	5570	5570	5570	5570	218
63	20240603	184200	761252920	5570	5570	5570	5570	0
64	20240603	184100	761252920	5570	5570	5570	5570	0
65	20240603	184000	761252920	5570	5570	5570	5570	0
66	20240603	183900	761252920	5570	5570	5570	5570	0
67	20240603	183800	761252920	5570	5570	5570	5570	0
68	20240603	183700	761252920	5570	5570	5570	5570	0
69	20240603	183600	761252920	5570	5570	5570	5570	0
70	20240603	183500	761252920	5570	5570	5570	5570	0
71	20240603	183400	761252920	5570	5570	5570	5570	0
72	20240603	183300	761252920	5570	5570	5570	5570	0
73	20240603	183200	761252920	5570	5570	5570	5570	0
74	20240603	183100	761252920	5570	5570	5570	5570	0
75	20240603	183000	761252920	5570	5570	5570	5570	0
76	20240603	182900	761252920	5570	5570	5570	5570	0
77	20240603	182800	761252920	5570	5570	5570	5570	0
78	20240603	182700	761252920	5570	5570	5570	5570	0
79	20240603	182600	761252920	5570	5570	5570	5570	0
80	20240603	182500	761252920	5570	5570	5570	5570	0
81	20240603	182400	761252920	5570	5570	5570	5570	0
82	20240603	182300	761252920	5570	5570	5570	5570	0
83	20240603	182200	761252920	5570	5570	5570	5570	0
84	20240603	182100	761252920	5570	5570	5570	5570	0
85	20240603	182000	761252920	5570	5570	5570	5570	0
86	20240603	181900	761252920	5570	5570	5570	5570	0
87	20240603	181800	761252920	5570	5570	5570	5570	0
88	20240603	181700	761252920	5570	5570	5570	5570	0
89	20240603	181600	761252920	5570	5570	5570	5570	0
90	20240603	181500	761252920	5570	5570	5570	5570	0
91	20240603	181400	761252920	5570	5570	5570	5570	0
92	20240603	181300	761252920	5570	5570	5570	5570	218
93	20240603	181200	761252920	5570	5570	5570	5570	0
94	20240603	181100	761252920	5570	5570	5570	5570	0
95	20240603	181000	761252920	5570	5570	5570	5570	0
96	20240603	180900	761252920	5570	5570	5570	5570	0
97	20240603	180800	761252920	5570	5570	5570	5570	0
98	20240603	180700	761252920	5570	5570	5570	5570	0
99	20240603	180600	761252920	5570	5570	5570	5570	0
100	20240603	180500	761252920	5570	5570	5570	5570	0
101	20240603	180400	761252920	5570	5570	5570	5570	0
102	20240603	180300	761252920	5570	5570	5570	5570	0
103	20240603	180200	761252920	5570	5570	5570	5570	0
104	20240603	180100	761252920	5570	5570	5570	5570	0
105	20240603	180000	761252920	5570	5570	5570	5570	0
106	20240603	175900	761252920	5570	5570	5570	5570	0
107	20240603	175800	761252920	5570	5570	5570	5570	0
108	20240603	175700	761252920	5570	5570	5570	5570	0
109	20240603	175600	761252920	5570	5570	5570	5570	0
110	20240603	175500	761252920	5570	5570	5570	5570	0
111	20240603	175400	761252920	5570	5570	5570	5570	0
112	20240603	175300	761252920	5570	5570	5570	5570	0
113	20240603	175200	761252920	5570	5570	5570	5570	0
114	20240603	175100	761252920	5570	5570	5570	5570	0
115	20240603	175000	761252920	5570	5570	5570	5570	0
116	20240603	174900	761252920	5570	5570	5570	5570	0
117	20240603	174800	761252920	5570	5570	5570	5570	0
118	20240603	174700	761252920	5570	5570	5570	5570	0
119	20240603	174600	761252920	5570	5570	5570	5570	0
120	20240603	174500	761252920	5570	5570	5570	5570	0
121	20240603	174400	761252920	5570	5570	5570	5570	0
122	20240603	174300	761252920	5570	5570	5570	5570	218
123	20240603	174200	761252920	5570	5570	5570	5570	0
124	20240603	174100	761252920	5570	5570	5570	5570	0
125	20240603	174000	761252920	5570	5570	5570	5570	0
126	20240603	173900	761252920	5570	5570	5570	5570	0
127	20240603	173800	761252920	5570	5570	5570	5570	0
128	20240603	173700	761252920	5570	5570	5570	5570	0
129	20240603	173600	761252920	5570	5570	5570	5570	0
130	20240603	173500	761252920	5570	5570	5570	5570	0
131	20240603	173400	761252920	5570	5570	5570	5570	0
132	20240603	173300	761252920	5570	5570	5570	5570	0
133	20240603	173200	761252920	5570	5570	5570	5570	0
134	20240603	173100	761252920	5570	5570	5570	5570	0
135	20240603	173000	761252920	5570	5570	5570	5570	0
136	20240603	172900	761252920	5570	5570	5570	5570	0
137	20240603	172800	761252920	5570	5570	5570	5570	0
138	20240603	172700	761252920	5570	5570	5570	5570	0
139	20240603	172600	761252920	5570	5570	5570	5570	0
140	20240603	172500	761252920	5570	5570	5570	5570	0
141	20240603	172400	761252920	5570	5570	5570	5570	0
142	20240603	172300	761252920	5570	5570	5570	5570	0
143	20240603	172200	761252920	5570	5570	5570	5570	0
144	20240603	172100	761252920	5570	5570	5570	5570	0
145	20240603	172000	761252920	5570	5570	5570	5570	0
146	20240603	171900	761252920	5570	5570	5570	5570	0
147	20240603	171800	761252920	5570	5570	5570	5570	0
148	20240603	171700	761252920	5570	5570	5570	5570	0
149	20240603	171600	761252920	5570	5570	5570	5570	0
150	20240603	171500	761252920	5570	5570	5570	5570	0
151	20240603	171400	761252920	5570	5570	5570	5570	0
152	20240603	171300	761252920	5570	5570	5570	5570	218
153	20240603	171200	761252920	5570	5570	5570	5570	0
154	20240603	171100	761252920	5570	5570	5570	5570	0
155	20240603	171000	761252920	5570	5570	5570	5570	0
156	20240603	170900	761252920	5570	5570	5570	5570	0
157	20240603	170800	761252920	5570	5570	5570	5570	0
158	20240603	170700	761252920	5570	5570	5570	5570	0
159	20240603	170600	761252920	5570	5570	5570	5570	0
160	20240603	170500	761252920	5570	5570	5570	5570	0
161	20240603	170400	761252920	5570	5570	5570	5570	0
162	20240603	170300	761252920	5570	5570	5570	5570	0
163	20240603	170200	761252920	5570	5570	5570	5570	0
164	20240603	170100	761252920	5570	5570	5570	5570	0
165	20240603	170000	761252920	5570	5570	5570	5570	0
166	20240603	165900	761252920	5570	5570	5570	5570	0
167	20240603	165800	761252920	5570	5570	5570	5570	0
168	20240603	165700	761252920	5570	5570	5570	5570	0
169	20240603	165600	761252920	5570	5570	5570	5570	0
170	20240603	165500	761252920	5570	5570	5570	5570	0
171	20240603	165400	761252920	5570	5570	5570	5570	0
172	20240603	165300	761252920	5570	5570	5570	5570	0
173	20240603	165200	761252920	5570	5570	5570	5570	0
174	20240603	165100	761252920	5570	5570	5570	5570	0
175	20240603	165000	761252920	5570	5570	5570	5570	0
176	20240603	164900	761252920	5570	5570	5570	5570	0
177	20240603	164800	761252920	5570	5570	5570	5570	0
178	20240603	164700	761252920	5570	5570	5570	5570	0
179	20240603	164600	761252920	5570	5570	5570	5570	0
180	20240603	164500	761252920	5570	5570	5570	5570	0
181	20240603	164400	761252920	5570	5570	5570	5570	0
182	20240603	164300	761252920	5570	5570	5570	5570	218
183	20240603	164200	761252920	5570	5570	5570	5570	0
184	20240603	164100	761252920	5570	5570	5570	5570	0
185	20240603	164000	761252920	5570	5570	5570	5570	0
186	20240603	163900	761252920	5570	5570	5570	5570	0
187	20240603	163800	761252920	5570	5570	5570	5570	0
188	20240603	163700	761252920	5570	5570	5570	5570	0
189	20240603	163600	761252920	5570	5570	5570	5570	0
190	20240603	163500	761252920	5570	5570	5570	5570	0
191	20240603	163400	761252920	5570	5570	5570	5570	0
192	20240603	163300	761252920	5570	5570	5570	5570	0
193	20240603	163200	761252920	5570	5570	5570	5570	0
194	20240603	163100	761252920	5570	5570	5570	5570	0
195	20240603	163000	761252920	5570	5570	5570	5570	0
196	20240603	162900	761252920	5570	5570	5570	5570	0
197	20240603	162800	761252920	5570	5570	5570	5570	0
198	20240603	162700	761252920	5570	5570	5570	5570	0
199	20240603	162600	761252920	5570	5570	5570	5570	0
200	20240603	162500	761252920	5570	5570	5570	5570	0
201	20240603	162400	761252920	5570	5570	5570	5570	0
202	20240603	162300	761252920	5570	5570	5570	5570	0
203	20240603	162200	761252920	5570	5570	5570	5570	0
204	20240603	162100	761252920	5570	5570	5570	5570	0
205	20240603	162000	761252920	5570	5570	5570	5570	0
206	20240603	161900	761252920	5570	5570	5570	5570	0
207	20240603	161800	761252920	5570	5570	5570	5570	0
208	20240603	161700	761252920	5570	5570	5570	5570	0
209	20240603	161600	761252920	5570	5570	5570	5570	0
210	20240603	161500	761252920	5570	5570	5570	5570	0
211	20240603	161400	761252920	5570	5570	5570	5570	0
212	20240603	161300	761252920	5570	5570	5570	5570	218
213	20240603	161200	761252920	5570	5570	5570	5570	0
214	20240603	161100	761252920	5570	5570	5570	5570	0
215	20240603	161000	761252920	5570	5570	5570	5570	0
216	20240603	160900	761252920	5570	5570	5570	5570	0
217	20240603	160800	761252920	5570	5570	5570	5570	0
218	20240603	160700	761252920	5570	5570	5570	5570	0
219	20240603	160600	761252920	5570	5570	5570	5570	0
220	20240603	160500	761252920	5570	5570	5570	5570	0
221	20240603	160400	761252920	5570	5570	5570	5570	0
222	20240603	160300	761252920	5570	5570	5570	5570	0
223	20240603	160200	761252920	5570	5570	5570	5570	0
224	20240603	160100	761252920	5570	5570	5570	5570	0
225	20240603	160000	761252920	5570	5570	5570	5570	0
226	20240603	155900	761252920	5570	5570	5570	5570	0
227	20240603	155800	761252920	5570	5570	5570	5570	0
228	20240603	155700	761252920	5570	5570	5570	5570	0
229	20240603	155600	761252920	5570	5570	5570	5570	0
230	20240603	155500	761252920	5570	5570	5570	5570	0
231	20240603	155400	761252920	5570	5570	5570	5570	0
232	20240603	155300	761252920	5570	5570	5570	5570	0
233	20240603	155200	761252920	5570	5570	5570	5570	0
234	20240603	155100	761252920	5570	5570	5570	5570	0
235	20240603	155000	761252920	5570	5570	5570	5570	0
236	20240603	154900	761252920	5570	5570	5570	5570	0
237	20240603	154800	761252920	5570	5570	5570	5570	0
238	20240603	154700	761252920	5570	5570	5570	5570	0
239	20240603	154600	761252920	5570	5570	5570	5570	0
240	20240603	154500	761252920	5570	5570	5570	5570	0
241	20240603	154400	761252920	5570	5570	5570	5570	0
242	20240603	154300	761252920	5570	5570	5570	5570	218
243	20240603	154200	761252920	5570	5570	5570	5570	0
244	20240603	154100	761252920	5570	5570	5570	5570	0
245	20240603	154000	761252920	5570	5570	5570	5570	0
246	20240603	153900	761252920	5570	5570	5570	5570	0
247	20240603	153800	761252920	5570	5570	5570	5570	0
248	20240603	153700	761252920	5570	5570	5570	5570	0
249	20240603	153600	761252920	5570	5570	5570	5570	0
250	20240603	153500	761252920	5570	5570	5570	5570	0
251	20240603	153400	761252920	5570	5570	5570	5570	0
252	20240603	153300	761252920	5570	5570	5570	5570	0
253	20240603	153200	761252920	5570	5570	5570	5570	0
254	20240603	153100	761252920	5570	5570	5570	5570	0
255	20240603	153000	761252920	5570	5570	5570	5570	218
256	20240603	152900	760038660	5530	5530	5530	5530	0
257	20240603	152800	760038660	5530	5530	5530	5530	0
258	20240603	152700	760038660	5530	5530	5530	5530	0
259	20240603	152600	760038660	5530	5530	5530	5530	0
260	20240603	152500	760038660	5530	5530	5530	5530	0
261	20240603	152400	760038660	5530	5530	5530	5530	0
262	20240603	152300	760038660	5530	5530	5530	5530	0
263	20240603	152200	760038660	5530	5530	5530	5530	0
264	20240603	152100	760038660	5530	5530	5530	5530	0
265	20240603	152000	760038660	5530	5530	5530	5530	0
266	20240603	151900	760038660	5530	5540	5540	5530	239
267	20240603	151800	758716490	5540	5540	5540	5540	17
268	20240603	151700	758622310	5570	5570	5570	5570	0
269	20240603	151600	758622310	5570	5570	5570	5570	80
270	20240603	151500	758176710	5570	5570	5570	5570	42
271	20240603	151400	757942770	5540	5540	5540	5540	170
272	20240603	151300	757000970	5540	5540	5540	5540	0
273	20240603	151200	757000970	5540	5540	5540	5540	0
274	20240603	151100	757000970	5540	5540	5540	5540	5
275	20240603	151000	756973270	5570	5570	5570	5570	80
276	20240603	150900	756527670	5590	5590	5590	5590	0
277	20240603	150800	756527670	5590	5590	5590	5590	0
278	20240603	150700	756527670	5590	5570	5590	5520	544
279	20240603	150600	753506860	5560	5560	5560	5560	0
280	20240603	150500	753506860	5560	5560	5560	5560	0
281	20240603	150400	753506860	5560	5560	5560	5560	0
282	20240603	150300	753506860	5560	5560	5560	5560	0
283	20240603	150200	753506860	5560	5560	5560	5560	80
284	20240603	150100	753062060	5560	5560	5560	5560	0
285	20240603	150000	753062060	5560	5560	5560	5560	18
286	20240603	145900	752961980	5550	5550	5550	5550	0
287	20240603	145800	752961980	5550	5540	5550	5540	40
288	20240603	145700	752740190	5550	5550	5550	5550	53
289	20240603	145600	752446040	5540	5550	5550	5540	80
290	20240603	145500	752002740	5550	5550	5550	5550	0
291	20240603	145400	752002740	5550	5550	5550	5550	0
292	20240603	145300	752002740	5550	5550	5550	5550	0
293	20240603	145200	752002740	5550	5550	5550	5550	0
294	20240603	145100	752002740	5550	5550	5550	5550	132
295	20240603	145000	751270140	5550	5550	5550	5550	22
296	20240603	144900	751148040	5580	5580	5580	5580	0
297	20240603	144800	751148040	5580	5580	5580	5580	0
298	20240603	144700	751148040	5580	5580	5580	5580	0
299	20240603	144600	751148040	5580	5580	5580	5580	0
300	20240603	144500	751148040	5580	5540	5580	5540	71
301	20240603	144400	750753860	5580	5580	5580	5580	1
302	20240603	144300	750748280	5530	5530	5530	5530	0
303	20240603	144200	750748280	5530	5530	5530	5530	0
304	20240603	144100	750748280	5530	5530	5530	5530	100
305	20240603	144000	750195280	5530	5540	5540	5530	100
306	20240603	143900	749641940	5540	5570	5570	5540	174
307	20240603	143800	748674010	5570	5570	5570	5570	0
308	20240603	143700	748674010	5570	5570	5570	5570	10
309	20240603	143600	748618310	5570	5570	5570	5570	0
310	20240603	143500	748618310	5570	5570	5570	5570	20
311	20240603	143400	748506910	5570	5570	5570	5570	0
312	20240603	143300	748506910	5570	5570	5570	5570	10
313	20240603	143200	748451210	5550	5550	5550	5550	0
314	20240603	143100	748451210	5550	5550	5550	5550	521
315	20240603	143000	745559660	5530	5530	5530	5530	556
316	20240603	142900	742484980	5530	5530	5530	5530	3
317	20240603	142800	742468390	5510	5510	5510	5510	3
318	20240603	142700	742451860	5530	5530	5530	5530	210
319	20240603	142600	741290560	5540	5540	5540	5540	0
320	20240603	142500	741290560	5540	5540	5540	5540	340
321	20240603	142400	739406960	5540	5540	5540	5540	118
322	20240603	142300	738753240	5540	5540	5540	5540	0
323	20240603	142200	738753240	5540	5510	5540	5510	74
324	20240603	142100	738345170	5510	5510	5510	5510	0
325	20240603	142000	738345170	5510	5530	5530	5510	1213
326	20240603	141900	731660580	5540	5540	5540	5540	0
327	20240603	141800	731660580	5540	5540	5540	5540	71
328	20240603	141700	731267240	5550	5550	5550	5550	1
329	20240603	141600	731261690	5550	5550	5550	5550	0
330	20240603	141500	731261690	5550	5550	5550	5550	0
331	20240603	141400	731261690	5550	5550	5550	5550	0
332	20240603	141300	731261690	5550	5550	5550	5550	0
333	20240603	141200	731261690	5550	5550	5550	5550	51
334	20240603	141100	730978640	5500	5500	5500	5500	0
335	20240603	141000	730978640	5500	5500	5500	5500	0
336	20240603	140900	730978640	5500	5500	5500	5500	0
337	20240603	140800	730978640	5500	5500	5500	5500	0
338	20240603	140700	730978640	5500	5500	5500	5500	0
339	20240603	140600	730978640	5500	5500	5500	5500	0
340	20240603	140500	730978640	5500	5500	5500	5500	0
341	20240603	140400	730978640	5500	5550	5550	5500	2553
342	20240603	140300	716910350	5550	5550	5550	5550	1220
343	20240603	140200	710139350	5560	5560	5560	5560	796
344	20240603	140100	705713590	5570	5570	5570	5570	0
345	20240603	140000	705713590	5570	5570	5570	5570	0
346	20240603	135900	705713590	5570	5570	5570	5570	0
347	20240603	135800	705713590	5570	5570	5570	5570	0
348	20240603	135700	705713590	5570	5570	5570	5570	61
349	20240603	135600	705373820	5600	5600	5600	5600	0
350	20240603	135500	705373820	5600	5600	5600	5600	0
351	20240603	135400	705373820	5600	5600	5600	5600	0
352	20240603	135300	705373820	5600	5600	5600	5600	0
353	20240603	135200	705373820	5600	5600	5600	5600	69
354	20240603	135100	704987420	5560	5560	5560	5560	2
355	20240603	135000	704976300	5590	5590	5590	5590	100
356	20240603	134900	704417300	5550	5550	5550	5550	0
357	20240603	134800	704417300	5550	5550	5550	5550	0
358	20240603	134700	704417300	5550	5550	5550	5550	0
359	20240603	134600	704417300	5550	5550	5550	5550	173
360	20240603	134500	703457150	5600	5600	5600	5600	0
361	20240603	134400	703457150	5600	5600	5600	5600	1
362	20240603	134300	703451550	5590	5590	5590	5590	0
363	20240603	134200	703451550	5590	5590	5590	5590	0
364	20240603	134100	703451550	5590	5590	5590	5590	0
365	20240603	134000	703451550	5590	5590	5590	5590	2
366	20240603	133900	703440370	5590	5590	5590	5590	0
367	20240603	133800	703440370	5590	5590	5590	5590	0
368	20240603	133700	703440370	5590	5590	5590	5590	0
369	20240603	133600	703440370	5590	5590	5590	5590	0
370	20240603	133500	703440370	5590	5590	5590	5590	0
371	20240603	133400	703440370	5590	5590	5590	5590	195
372	20240603	133300	702350320	5550	5550	5550	5550	0
373	20240603	133200	702350320	5550	5550	5550	5550	4
374	20240603	133100	702328120	5580	5580	5580	5580	89
375	20240603	133000	701831500	5580	5580	5580	5580	300
376	20240603	132900	700157500	5580	5580	5580	5580	500
377	20240603	132800	697367500	5570	5570	5570	5570	87
378	20240603	132700	696882910	5580	5580	5580	5580	0
379	20240603	132600	696882910	5580	5560	5580	5560	1205
380	20240603	132500	690165170	5560	5560	5560	5560	0
381	20240603	132400	690165170	5560	5560	5560	5560	0
382	20240603	132300	690165170	5560	5570	5580	5560	276
383	20240603	132200	688630570	5560	5560	5560	5560	0
384	20240603	132100	688630570	5560	5560	5560	5560	0
385	20240603	132000	688630570	5560	5560	5560	5560	0
386	20240603	131900	688630570	5560	5560	5560	5560	0
387	20240603	131800	688630570	5560	5560	5560	5560	123
388	20240603	131700	687946690	5560	5580	5580	5560	300
389	20240603	131600	686276730	5580	5580	5580	5580	0
390	20240603	131500	686276730	5580	5580	5580	5580	0
391	20240603	131400	686276730	5580	5580	5580	5580	0
392	20240603	131300	686276730	5580	5580	5580	5580	0
393	20240603	131200	686276730	5580	5580	5580	5580	520
394	20240603	131100	683375130	5580	5580	5580	5580	0
395	20240603	131000	683375130	5580	5580	5580	5580	0
396	20240603	130900	683375130	5580	5580	5580	5580	0
397	20240603	130800	683375130	5580	5580	5580	5580	100
398	20240603	130700	682817130	5630	5630	5630	5630	0
399	20240603	130600	682817130	5630	5630	5630	5630	0
400	20240603	130500	682817130	5630	5630	5630	5630	0
401	20240603	130400	682817130	5630	5630	5630	5630	5
402	20240603	130300	682788980	5630	5630	5630	5630	0
403	20240603	130200	682788980	5630	5630	5630	5630	0
404	20240603	130100	682788980	5630	5630	5630	5630	100
405	20240603	130000	682225980	5590	5590	5590	5590	0
406	20240603	125900	682225980	5590	5590	5590	5590	0
407	20240603	125800	682225980	5590	5590	5590	5590	300
408	20240603	125700	680548980	5590	5590	5590	5590	0
409	20240603	125600	680548980	5590	5590	5590	5590	0
410	20240603	125500	680548980	5590	5590	5590	5590	50
411	20240603	125400	680269480	5560	5560	5560	5560	0
412	20240603	125300	680269480	5560	5560	5560	5560	0
413	20240603	125200	680269480	5560	5560	5560	5560	26
414	20240603	125100	680124920	5560	5560	5560	5560	306
415	20240603	125000	678423560	5560	5560	5560	5560	20
416	20240603	124900	678312360	5550	5550	5550	5550	0
417	20240603	124800	678312360	5550	5550	5550	5550	30
418	20240603	124700	678145860	5590	5590	5590	5590	0
419	20240603	124600	678145860	5590	5570	5590	5570	100
420	20240603	124500	677587960	5540	5540	5540	5540	0
421	20240603	124400	677587960	5540	5540	5540	5540	0
422	20240603	124300	677587960	5540	5540	5540	5540	204
423	20240603	124200	676457800	5540	5540	5540	5540	0
424	20240603	124100	676457800	5540	5540	5540	5540	0
425	20240603	124000	676457800	5540	5540	5540	5540	350
426	20240603	123900	674518800	5540	5560	5560	5540	2101
427	20240603	123800	662876340	5570	5570	5570	5570	31
428	20240603	123700	662703670	5570	5570	5570	5570	0
429	20240603	123600	662703670	5570	5570	5570	5570	0
430	20240603	123500	662703670	5570	5570	5570	5570	321
431	20240603	123400	660915700	5570	5570	5570	5570	0
432	20240603	123300	660915700	5570	5570	5570	5570	0
433	20240603	123200	660915700	5570	5570	5570	5570	0
434	20240603	123100	660915700	5570	5570	5570	5570	0
435	20240603	123000	660915700	5570	5570	5570	5570	5
436	20240603	122900	660887850	5570	5570	5570	5570	133
437	20240603	122800	660147040	5570	5570	5570	5570	480
438	20240603	122700	657473440	5570	5570	5570	5570	3
439	20240603	122600	657456730	5570	5570	5570	5570	17
440	20240603	122500	657362040	5570	5570	5570	5570	0
441	20240603	122400	657362040	5570	5560	5570	5560	76
442	20240603	122300	656939470	5560	5560	5560	5560	27
443	20240603	122200	656789350	5560	5560	5560	5560	0
444	20240603	122100	656789350	5560	5570	5570	5560	9
445	20240603	122000	656739260	5590	5590	5590	5590	0
446	20240603	121900	656739260	5590	5580	5590	5580	270
447	20240603	121800	655231960	5580	5560	5580	5560	33
448	20240603	121700	655047880	5540	5540	5540	5540	0
449	20240603	121600	655047880	5540	5550	5550	5540	303
450	20240603	121500	653367830	5550	5570	5570	5550	126
451	20240603	121400	652667440	5580	5580	5580	5580	0
452	20240603	121300	652667440	5580	5580	5580	5580	179
453	20240603	121200	651668620	5590	5590	5590	5590	0
454	20240603	121100	651668620	5590	5590	5590	5590	0
455	20240603	121000	651668620	5590	5590	5590	5590	0
456	20240603	120900	651668620	5590	5590	5590	5590	0
457	20240603	120800	651668620	5590	5590	5590	5590	4
458	20240603	120700	651646260	5590	5590	5590	5590	36
459	20240603	120600	651445020	5590	5590	5590	5590	20
460	20240603	120500	651333220	5570	5570	5570	5570	237
461	20240603	120400	650013130	5570	5570	5570	5570	1017
462	20240603	120300	644348440	5580	5580	5580	5580	670
463	20240603	120200	640609840	5590	5590	5590	5590	0
464	20240603	120100	640609840	5590	5590	5590	5590	14
465	20240603	120000	640531580	5590	5590	5590	5590	2
466	20240603	115900	640520400	5590	5590	5590	5590	30
467	20240603	115800	640352700	5590	5590	5590	5590	0
468	20240603	115700	640352700	5590	5590	5590	5590	0
469	20240603	115600	640352700	5590	5590	5590	5590	259
470	20240603	115500	638904890	5590	5590	5590	5590	191
471	20240603	115400	637837200	5590	5590	5590	5590	50
472	20240603	115300	637557700	5600	5630	5630	5600	1782
473	20240603	115200	627570900	5630	5620	5630	5620	56
474	20240603	115100	627255700	5630	5630	5630	5630	14
475	20240603	115000	627176880	5630	5630	5630	5630	0
476	20240603	114900	627176880	5630	5600	5630	5600	535
477	20240603	114800	624179180	5610	5620	5620	5610	342
478	20240603	114700	622259420	5630	5630	5630	5630	27
479	20240603	114600	622107410	5630	5640	5640	5630	10
480	20240603	114500	622051070	5650	5650	5650	5650	0
481	20240603	114400	622051070	5650	5650	5650	5650	0
482	20240603	114300	622051070	5650	5650	5650	5650	1
483	20240603	114200	622045420	5650	5650	5650	5650	0
484	20240603	114100	622045420	5650	5650	5650	5650	0
485	20240603	114000	622045420	5650	5650	5650	5650	0
486	20240603	113900	622045420	5650	5650	5650	5650	0
487	20240603	113800	622045420	5650	5650	5650	5650	4
488	20240603	113700	622022820	5660	5660	5660	5660	0
489	20240603	113600	622022820	5660	5660	5660	5660	97
490	20240603	113500	621473800	5650	5650	5650	5650	1000
491	20240603	113400	615823800	5650	5650	5650	5630	1663
492	20240603	113300	606438680	5670	5670	5670	5670	0
493	20240603	113200	606438680	5670	5660	5670	5660	80
494	20240603	113100	605985090	5670	5670	5670	5670	552
495	20240603	113000	602855250	5650	5670	5670	5650	45
496	20240603	112900	602600600	5670	5660	5670	5660	246
497	20240603	112800	601207830	5660	5660	5660	5660	116
498	20240603	112700	600551270	5660	5640	5660	5640	1771
499	20240603	112600	590542830	5660	5660	5660	5660	0
500	20240603	112500	590542830	5660	5660	5660	5660	0
501	20240603	112400	590542830	5660	5660	5660	5660	0
502	20240603	112300	590542830	5660	5670	5670	5660	877
503	20240603	112200	585578600	5660	5640	5670	5640	1009
504	20240603	112100	579869580	5640	5620	5640	5610	2002
505	20240603	112000	568636470	5650	5630	5650	5630	4333
506	20240603	111900	544177540	5630	5630	5630	5630	2186
507	20240603	111800	531870360	5630	5630	5630	5630	0
508	20240603	111700	531870360	5630	5630	5630	5630	0
509	20240603	111600	531870360	5630	5630	5630	5630	17
510	20240603	111500	531774650	5630	5630	5630	5630	21
511	20240603	111400	531656420	5630	5630	5630	5630	0
512	20240603	111300	531656420	5630	5630	5630	5630	0
513	20240603	111200	531656420	5630	5630	5630	5630	355
514	20240603	111100	529657770	5630	5630	5630	5630	0
515	20240603	111000	529657770	5630	5630	5630	5630	2
516	20240603	110900	529646510	5630	5630	5630	5630	0
517	20240603	110800	529646510	5630	5630	5630	5610	505
518	20240603	110700	526809360	5630	5630	5630	5630	0
519	20240603	110600	526809360	5630	5630	5630	5630	400
520	20240603	110500	524557360	5600	5600	5600	5600	271
521	20240603	110400	523039760	5600	5600	5600	5600	100
522	20240603	110300	522479760	5630	5630	5630	5630	0
523	20240603	110200	522479760	5630	5630	5630	5630	62
524	20240603	110100	522130700	5620	5620	5620	5620	90
525	20240603	110000	521624900	5620	5620	5620	5620	1679
526	20240603	105900	512188920	5640	5640	5640	5640	11
527	20240603	105800	512126880	5640	5640	5640	5640	501
528	20240603	105700	509301240	5640	5630	5640	5630	41
529	20240603	105600	509070200	5640	5620	5640	5620	2275
530	20240603	105500	496261230	5600	5630	5630	5600	2533
531	20240603	105400	482074550	5630	5610	5630	5610	21
532	20240603	105300	481956520	5630	5620	5630	5620	380
533	20240603	105200	479818920	5630	5600	5630	5600	211
534	20240603	105100	478636450	5600	5590	5600	5590	2010
535	20240603	105000	467390450	5570	5570	5570	5570	0
536	20240603	104900	467390450	5570	5570	5570	5570	10
537	20240603	104800	467334750	5570	5570	5570	5570	236
538	20240603	104700	466020230	5590	5590	5590	5590	11
539	20240603	104600	465958740	5590	5590	5590	5590	119
540	20240603	104500	465293530	5580	5580	5580	5580	38
541	20240603	104400	465081490	5600	5600	5600	5600	0
542	20240603	104300	465081490	5600	5580	5600	5580	382
543	20240603	104200	462949330	5580	5580	5580	5580	0
544	20240603	104100	462949330	5580	5580	5580	5580	215
545	20240603	104000	461749630	5570	5570	5570	5570	289
546	20240603	103900	460139900	5570	5570	5570	5570	3
547	20240603	103800	460123190	5570	5570	5570	5570	159
548	20240603	103700	459237560	5570	5570	5570	5570	50
549	20240603	103600	458959060	5570	5570	5570	5570	0
550	20240603	103500	458959060	5570	5570	5570	5570	2
551	20240603	103400	458947920	5570	5570	5570	5570	2
552	20240603	103300	458936780	5570	5560	5570	5540	1762
553	20240603	103200	449139240	5560	5560	5560	5560	5
554	20240603	103100	449111440	5570	5570	5570	5570	82
555	20240603	103000	448654700	5570	5560	5570	5560	15
556	20240603	102900	448571220	5570	5560	5570	5560	496
557	20240603	102800	445810520	5560	5560	5560	5560	241
558	20240603	102700	444470560	5560	5550	5560	5550	630
559	20240603	102600	440973760	5540	5540	5540	5540	0
560	20240603	102500	440973760	5540	5540	5540	5540	200
561	20240603	102400	439865760	5540	5540	5540	5540	1
562	20240603	102300	439860220	5540	5540	5540	5540	4
563	20240603	102200	439838060	5540	5540	5540	5540	0
564	20240603	102100	439838060	5540	5540	5540	5540	111
565	20240603	102000	439223120	5560	5560	5560	5560	5
566	20240603	101900	439195320	5560	5550	5570	5530	2681
567	20240603	101800	424360640	5550	5540	5550	5540	222
568	20240603	101700	423130740	5530	5530	5530	5530	17
569	20240603	101600	423036730	5530	5520	5530	5520	1474
570	20240603	101500	414893550	5520	5520	5520	5520	1
571	20240603	101400	414888030	5500	5500	5500	5500	255
572	20240603	101300	413485530	5500	5500	5510	5500	159
573	20240603	101200	412609560	5500	5510	5510	5500	22
574	20240603	101100	412488540	5510	5510	5510	5510	1
575	20240603	101000	412483030	5500	5500	5500	5500	574
576	20240603	100900	409326030	5490	5490	5490	5490	0
577	20240603	100800	409326030	5490	5490	5490	5490	0
578	20240603	100700	409326030	5490	5490	5490	5490	0
579	20240603	100600	409326030	5490	5490	5490	5490	10
580	20240603	100500	409271130	5480	5480	5480	5480	2000
581	20240603	100400	398311130	5480	5480	5480	5480	91
582	20240603	100300	397812450	5480	5490	5490	5480	2223
583	20240603	100200	385629410	5490	5490	5490	5490	0
584	20240603	100100	385629410	5490	5510	5510	5490	671
585	20240603	100000	381945180	5510	5510	5510	5510	0
586	20240603	095900	381945180	5510	5510	5510	5510	0
587	20240603	095800	381945180	5510	5510	5510	5510	0
588	20240603	095700	381945180	5510	5510	5510	5510	0
589	20240603	095600	381945180	5510	5510	5510	5510	0
590	20240603	095500	381945180	5510	5510	5510	5510	175
591	20240603	095400	380980930	5510	5500	5510	5490	42
592	20240603	095300	380749880	5490	5500	5500	5490	453
593	20240603	095200	378261750	5500	5500	5500	5500	3
594	20240603	095100	378245250	5500	5500	5500	5500	800
595	20240603	095000	373845250	5520	5520	5520	5520	0
596	20240603	094900	373845250	5520	5500	5520	5500	903
597	20240603	094800	368878710	5510	5510	5510	5510	0
598	20240603	094700	368878710	5510	5500	5510	5500	1533
599	20240603	094600	360431970	5510	5510	5510	5510	0
600	20240603	094500	360431970	5510	5510	5510	5510	131
601	20240603	094400	359710160	5510	5510	5510	5510	0
602	20240603	094300	359710160	5510	5500	5510	5500	1410
603	20240603	094200	351950160	5500	5500	5500	5490	3
604	20240603	094100	351933670	5510	5500	5510	5500	111
605	20240603	094000	351323160	5500	5490	5500	5490	1168
606	20240603	093900	344899270	5500	5500	5500	5500	2
607	20240603	093800	344888270	5500	5500	5500	5500	836
608	20240603	093700	340290270	5500	5500	5500	5500	3
609	20240603	093600	340273770	5450	5460	5470	5450	12096
610	20240603	093500	274249970	5460	5480	5480	5440	14434
611	20240603	093400	195548880	5480	5500	5500	5480	1107
612	20240603	093300	189481890	5490	5500	5500	5490	370
613	20240603	093200	187449090	5500	5550	5550	5500	1098
614	20240603	093100	181409240	5510	5540	5540	5510	8500
615	20240603	093000	134537350	5540	5540	5540	5540	9289
616	20240603	092900	83076290	5540	5540	5540	5540	8
617	20240603	092800	83031970	5540	5550	5550	5540	703
618	20240603	092700	79137110	5560	5560	5560	5560	10
619	20240603	092600	79081510	5580	5580	5580	5580	1
620	20240603	092500	79075930	5540	5540	5540	5540	0
621	20240603	092400	79075930	5540	5530	5540	5490	2152
622	20240603	092300	67216540	5540	5560	5570	5540	935
623	20240603	092200	62033090	5570	5600	5600	5570	696
624	20240603	092100	58148250	5610	5610	5610	5610	1387
625	20240603	092000	50367180	5600	5610	5610	5600	155
626	20240603	091900	49498460	5620	5640	5640	5620	430
627	20240603	091800	47081260	5640	5640	5640	5620	554
628	20240603	091700	43967500	5640	5640	5640	5640	0
629	20240603	091600	43967500	5640	5640	5640	5640	0
630	20240603	091500	43967500	5640	5640	5640	5640	740
631	20240603	091400	39793900	5640	5640	5640	5640	4
632	20240603	091300	39771340	5590	5590	5590	5590	0
633	20240603	091200	39771340	5590	5600	5600	5590	190
634	20240603	091100	38707440	5600	5600	5600	5600	0
635	20240603	091000	38707440	5600	5600	5600	5600	300
636	20240603	090900	37027440	5600	5600	5600	5600	1197
637	20240603	090800	30324240	5600	5600	5600	5600	18
638	20240603	090700	30223440	5590	5590	5590	5590	0
639	20240603	090600	30223440	5590	5580	5590	5580	1865
640	20240603	090500	19798260	5580	5580	5580	5580	2
641	20240603	090400	19787100	5580	5600	5600	5520	2756
642	20240603	090300	4461790	5630	5620	5630	5620	410
643	20240603	090200	2155590	5620	5620	5620	5620	0
644	20240603	090100	2155590	5620	5610	5620	5610	47
645	20240603	090000	1891620	5580	5580	5580	5580	339