KissMeData/064820/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	194300	789512710	5360	5360	5360	5360	4850
3	20240607	194200	789512710	5360	5360	5360	5360	0
4	20240607	194100	789512710	5360	5360	5360	5360	0
5	20240607	194000	789512710	5360	5360	5360	5360	0
6	20240607	193900	789512710	5360	5360	5360	5360	0
7	20240607	193800	789512710	5360	5360	5360	5360	0
8	20240607	193700	789512710	5360	5360	5360	5360	0
9	20240607	193600	789512710	5360	5360	5360	5360	0
10	20240607	193500	789512710	5360	5360	5360	5360	0
11	20240607	193400	789512710	5360	5360	5360	5360	0
12	20240607	193300	789512710	5360	5360	5360	5360	0
13	20240607	193200	789512710	5360	5360	5360	5360	0
14	20240607	193100	789512710	5360	5360	5360	5360	0
15	20240607	193000	789512710	5360	5360	5360	5360	0
16	20240607	192900	789512710	5360	5360	5360	5360	0
17	20240607	192800	789512710	5360	5360	5360	5360	0
18	20240607	192700	789512710	5360	5360	5360	5360	0
19	20240607	192600	789512710	5360	5360	5360	5360	0
20	20240607	192500	789512710	5360	5360	5360	5360	0
21	20240607	192400	789512710	5360	5360	5360	5360	0
22	20240607	192300	789512710	5360	5360	5360	5360	0
23	20240607	192200	789512710	5360	5360	5360	5360	0
24	20240607	192100	789512710	5360	5360	5360	5360	0
25	20240607	192000	789512710	5360	5360	5360	5360	0
26	20240607	191900	789512710	5360	5360	5360	5360	0
27	20240607	191800	789512710	5360	5360	5360	5360	0
28	20240607	191700	789512710	5360	5360	5360	5360	0
29	20240607	191600	789512710	5360	5360	5360	5360	0
30	20240607	191500	789512710	5360	5360	5360	5360	0
31	20240607	191400	789512710	5360	5360	5360	5360	0
32	20240607	191300	789512710	5360	5360	5360	5360	4850
33	20240607	191200	789512710	5360	5360	5360	5360	0
34	20240607	191100	789512710	5360	5360	5360	5360	0
35	20240607	191000	789512710	5360	5360	5360	5360	0
36	20240607	190900	789512710	5360	5360	5360	5360	0
37	20240607	190800	789512710	5360	5360	5360	5360	0
38	20240607	190700	789512710	5360	5360	5360	5360	0
39	20240607	190600	789512710	5360	5360	5360	5360	0
40	20240607	190500	789512710	5360	5360	5360	5360	0
41	20240607	190400	789512710	5360	5360	5360	5360	0
42	20240607	190300	789512710	5360	5360	5360	5360	0
43	20240607	190200	789512710	5360	5360	5360	5360	0
44	20240607	190100	789512710	5360	5360	5360	5360	0
45	20240607	190000	789512710	5360	5360	5360	5360	0
46	20240607	185900	789512710	5360	5360	5360	5360	0
47	20240607	185800	789512710	5360	5360	5360	5360	0
48	20240607	185700	789512710	5360	5360	5360	5360	0
49	20240607	185600	789512710	5360	5360	5360	5360	0
50	20240607	185500	789512710	5360	5360	5360	5360	0
51	20240607	185400	789512710	5360	5360	5360	5360	0
52	20240607	185300	789512710	5360	5360	5360	5360	0
53	20240607	185200	789512710	5360	5360	5360	5360	0
54	20240607	185100	789512710	5360	5360	5360	5360	0
55	20240607	185000	789512710	5360	5360	5360	5360	0
56	20240607	184900	789512710	5360	5360	5360	5360	0
57	20240607	184800	789512710	5360	5360	5360	5360	0
58	20240607	184700	789512710	5360	5360	5360	5360	0
59	20240607	184600	789512710	5360	5360	5360	5360	0
60	20240607	184500	789512710	5360	5360	5360	5360	0
61	20240607	184400	789512710	5360	5360	5360	5360	0
62	20240607	184300	789512710	5360	5360	5360	5360	4850
63	20240607	184200	789512710	5360	5360	5360	5360	0
64	20240607	184100	789512710	5360	5360	5360	5360	0
65	20240607	184000	789512710	5360	5360	5360	5360	0
66	20240607	183900	789512710	5360	5360	5360	5360	0
67	20240607	183800	789512710	5360	5360	5360	5360	0
68	20240607	183700	789512710	5360	5360	5360	5360	0
69	20240607	183600	789512710	5360	5360	5360	5360	0
70	20240607	183500	789512710	5360	5360	5360	5360	0
71	20240607	183400	789512710	5360	5360	5360	5360	0
72	20240607	183300	789512710	5360	5360	5360	5360	0
73	20240607	183200	789512710	5360	5360	5360	5360	0
74	20240607	183100	789512710	5360	5360	5360	5360	0
75	20240607	183000	789512710	5360	5360	5360	5360	0
76	20240607	182900	789512710	5360	5360	5360	5360	0
77	20240607	182800	789512710	5360	5360	5360	5360	0
78	20240607	182700	789512710	5360	5360	5360	5360	0
79	20240607	182600	789512710	5360	5360	5360	5360	0
80	20240607	182500	789512710	5360	5360	5360	5360	0
81	20240607	182400	789512710	5360	5360	5360	5360	0
82	20240607	182300	789512710	5360	5360	5360	5360	0
83	20240607	182200	789512710	5360	5360	5360	5360	0
84	20240607	182100	789512710	5360	5360	5360	5360	0
85	20240607	182000	789512710	5360	5360	5360	5360	0
86	20240607	181900	789512710	5360	5360	5360	5360	0
87	20240607	181800	789512710	5360	5360	5360	5360	0
88	20240607	181700	789512710	5360	5360	5360	5360	0
89	20240607	181600	789512710	5360	5360	5360	5360	0
90	20240607	181500	789512710	5360	5360	5360	5360	0
91	20240607	181400	789512710	5360	5360	5360	5360	0
92	20240607	181300	789512710	5360	5360	5360	5360	4850
93	20240607	181200	789512710	5360	5360	5360	5360	0
94	20240607	181100	789512710	5360	5360	5360	5360	0
95	20240607	181000	789512710	5360	5360	5360	5360	0
96	20240607	180900	789512710	5360	5360	5360	5360	0
97	20240607	180800	789512710	5360	5360	5360	5360	0
98	20240607	180700	789512710	5360	5360	5360	5360	0
99	20240607	180600	789512710	5360	5360	5360	5360	0
100	20240607	180500	789512710	5360	5360	5360	5360	0
101	20240607	180400	789512710	5360	5360	5360	5360	0
102	20240607	180300	789512710	5360	5360	5360	5360	0
103	20240607	180200	789512710	5360	5360	5360	5360	0
104	20240607	180100	789512710	5360	5360	5360	5360	0
105	20240607	180000	789512710	5360	5360	5360	5360	0
106	20240607	175900	789512710	5360	5360	5360	5360	0
107	20240607	175800	789512710	5360	5360	5360	5360	0
108	20240607	175700	789512710	5360	5360	5360	5360	0
109	20240607	175600	789512710	5360	5360	5360	5360	0
110	20240607	175500	789512710	5360	5360	5360	5360	0
111	20240607	175400	789512710	5360	5360	5360	5360	0
112	20240607	175300	789512710	5360	5360	5360	5360	0
113	20240607	175200	789512710	5360	5360	5360	5360	0
114	20240607	175100	789512710	5360	5360	5360	5360	0
115	20240607	175000	789512710	5360	5360	5360	5360	0
116	20240607	174900	789512710	5360	5360	5360	5360	0
117	20240607	174800	789512710	5360	5360	5360	5360	0
118	20240607	174700	789512710	5360	5360	5360	5360	0
119	20240607	174600	789512710	5360	5360	5360	5360	0
120	20240607	174500	789512710	5360	5360	5360	5360	0
121	20240607	174400	789512710	5360	5360	5360	5360	0
122	20240607	174300	789512710	5360	5360	5360	5360	4850
123	20240607	174200	789512710	5360	5360	5360	5360	0
124	20240607	174100	789512710	5360	5360	5360	5360	0
125	20240607	174000	789512710	5360	5360	5360	5360	0
126	20240607	173900	789512710	5360	5360	5360	5360	0
127	20240607	173800	789512710	5360	5360	5360	5360	0
128	20240607	173700	789512710	5360	5360	5360	5360	0
129	20240607	173600	789512710	5360	5360	5360	5360	0
130	20240607	173500	789512710	5360	5360	5360	5360	0
131	20240607	173400	789512710	5360	5360	5360	5360	0
132	20240607	173300	789512710	5360	5360	5360	5360	0
133	20240607	173200	789512710	5360	5360	5360	5360	0
134	20240607	173100	789512710	5360	5360	5360	5360	0
135	20240607	173000	789512710	5360	5360	5360	5360	0
136	20240607	172900	789512710	5360	5360	5360	5360	0
137	20240607	172800	789512710	5360	5360	5360	5360	0
138	20240607	172700	789512710	5360	5360	5360	5360	0
139	20240607	172600	789512710	5360	5360	5360	5360	0
140	20240607	172500	789512710	5360	5360	5360	5360	0
141	20240607	172400	789512710	5360	5360	5360	5360	0
142	20240607	172300	789512710	5360	5360	5360	5360	0
143	20240607	172200	789512710	5360	5360	5360	5360	0
144	20240607	172100	789512710	5360	5360	5360	5360	0
145	20240607	172000	789512710	5360	5360	5360	5360	0
146	20240607	171900	789512710	5360	5360	5360	5360	0
147	20240607	171800	789512710	5360	5360	5360	5360	0
148	20240607	171700	789512710	5360	5360	5360	5360	0
149	20240607	171600	789512710	5360	5360	5360	5360	0
150	20240607	171500	789512710	5360	5360	5360	5360	0
151	20240607	171400	789512710	5360	5360	5360	5360	0
152	20240607	171300	789512710	5360	5360	5360	5360	4850
153	20240607	171200	789512710	5360	5360	5360	5360	0
154	20240607	171100	789512710	5360	5360	5360	5360	0
155	20240607	171000	789512710	5360	5360	5360	5360	0
156	20240607	170900	789512710	5360	5360	5360	5360	0
157	20240607	170800	789512710	5360	5360	5360	5360	0
158	20240607	170700	789512710	5360	5360	5360	5360	0
159	20240607	170600	789512710	5360	5360	5360	5360	0
160	20240607	170500	789512710	5360	5360	5360	5360	0
161	20240607	170400	789512710	5360	5360	5360	5360	0
162	20240607	170300	789512710	5360	5360	5360	5360	0
163	20240607	170200	789512710	5360	5360	5360	5360	0
164	20240607	170100	789512710	5360	5360	5360	5360	0
165	20240607	170000	789512710	5360	5360	5360	5360	0
166	20240607	165900	789512710	5360	5360	5360	5360	0
167	20240607	165800	789512710	5360	5360	5360	5360	0
168	20240607	165700	789512710	5360	5360	5360	5360	0
169	20240607	165600	789512710	5360	5360	5360	5360	0
170	20240607	165500	789512710	5360	5360	5360	5360	0
171	20240607	165400	789512710	5360	5360	5360	5360	0
172	20240607	165300	789512710	5360	5360	5360	5360	0
173	20240607	165200	789512710	5360	5360	5360	5360	0
174	20240607	165100	789512710	5360	5360	5360	5360	0
175	20240607	165000	789512710	5360	5360	5360	5360	0
176	20240607	164900	789512710	5360	5360	5360	5360	0
177	20240607	164800	789512710	5360	5360	5360	5360	0
178	20240607	164700	789512710	5360	5360	5360	5360	0
179	20240607	164600	789512710	5360	5360	5360	5360	0
180	20240607	164500	789512710	5360	5360	5360	5360	0
181	20240607	164400	789512710	5360	5360	5360	5360	0
182	20240607	164300	789512710	5360	5360	5360	5360	4850
183	20240607	164200	789512710	5360	5360	5360	5360	0
184	20240607	164100	789512710	5360	5360	5360	5360	0
185	20240607	164000	789512710	5360	5360	5360	5360	0
186	20240607	163900	789512710	5360	5360	5360	5360	0
187	20240607	163800	789512710	5360	5360	5360	5360	0
188	20240607	163700	789512710	5360	5360	5360	5360	0
189	20240607	163600	789512710	5360	5360	5360	5360	0
190	20240607	163500	789512710	5360	5360	5360	5360	0
191	20240607	163400	789512710	5360	5360	5360	5360	0
192	20240607	163300	789512710	5360	5360	5360	5360	0
193	20240607	163200	789512710	5360	5360	5360	5360	0
194	20240607	163100	789512710	5360	5360	5360	5360	0
195	20240607	163000	789512710	5360	5360	5360	5360	0
196	20240607	162900	789512710	5360	5360	5360	5360	0
197	20240607	162800	789512710	5360	5360	5360	5360	0
198	20240607	162700	789512710	5360	5360	5360	5360	0
199	20240607	162600	789512710	5360	5360	5360	5360	0
200	20240607	162500	789512710	5360	5360	5360	5360	0
201	20240607	162400	789512710	5360	5360	5360	5360	0
202	20240607	162300	789512710	5360	5360	5360	5360	0
203	20240607	162200	789512710	5360	5360	5360	5360	0
204	20240607	162100	789512710	5360	5360	5360	5360	0
205	20240607	162000	789512710	5360	5360	5360	5360	0
206	20240607	161900	789512710	5360	5360	5360	5360	0
207	20240607	161800	789512710	5360	5360	5360	5360	0
208	20240607	161700	789512710	5360	5360	5360	5360	0
209	20240607	161600	789512710	5360	5360	5360	5360	0
210	20240607	161500	789512710	5360	5360	5360	5360	0
211	20240607	161400	789512710	5360	5360	5360	5360	0
212	20240607	161300	789512710	5360	5360	5360	5360	4850
213	20240607	161200	789512710	5360	5360	5360	5360	0
214	20240607	161100	789512710	5360	5360	5360	5360	0
215	20240607	161000	789512710	5360	5360	5360	5360	0
216	20240607	160900	789512710	5360	5360	5360	5360	0
217	20240607	160800	789512710	5360	5360	5360	5360	0
218	20240607	160700	789512710	5360	5360	5360	5360	0
219	20240607	160600	789512710	5360	5360	5360	5360	0
220	20240607	160500	789512710	5360	5360	5360	5360	0
221	20240607	160400	789512710	5360	5360	5360	5360	0
222	20240607	160300	789512710	5360	5360	5360	5360	0
223	20240607	160200	789512710	5360	5360	5360	5360	0
224	20240607	160100	789512710	5360	5360	5360	5360	0
225	20240607	160000	789512710	5360	5360	5360	5360	0
226	20240607	155900	789512710	5360	5360	5360	5360	0
227	20240607	155800	789512710	5360	5360	5360	5360	0
228	20240607	155700	789512710	5360	5360	5360	5360	0
229	20240607	155600	789512710	5360	5360	5360	5360	0
230	20240607	155500	789512710	5360	5360	5360	5360	0
231	20240607	155400	789512710	5360	5360	5360	5360	0
232	20240607	155300	789512710	5360	5360	5360	5360	0
233	20240607	155200	789512710	5360	5360	5360	5360	0
234	20240607	155100	789512710	5360	5360	5360	5360	0
235	20240607	155000	789512710	5360	5360	5360	5360	0
236	20240607	154900	789512710	5360	5360	5360	5360	0
237	20240607	154800	789512710	5360	5360	5360	5360	0
238	20240607	154700	789512710	5360	5360	5360	5360	0
239	20240607	154600	789512710	5360	5360	5360	5360	0
240	20240607	154500	789512710	5360	5360	5360	5360	0
241	20240607	154400	789512710	5360	5360	5360	5360	0
242	20240607	154300	789512710	5360	5360	5360	5360	4850
243	20240607	154200	789512710	5360	5360	5360	5360	0
244	20240607	154100	789512710	5360	5360	5360	5360	0
245	20240607	154000	789512710	5360	5360	5360	5360	0
246	20240607	153900	789512710	5360	5360	5360	5360	0
247	20240607	153800	789512710	5360	5360	5360	5360	0
248	20240607	153700	789512710	5360	5360	5360	5360	0
249	20240607	153600	789512710	5360	5360	5360	5360	0
250	20240607	153500	789512710	5360	5360	5360	5360	0
251	20240607	153400	789512710	5360	5360	5360	5360	0
252	20240607	153300	789512710	5360	5360	5360	5360	0
253	20240607	153200	789512710	5360	5360	5360	5360	0
254	20240607	153100	789512710	5360	5360	5360	5360	0
255	20240607	153000	789512710	5360	5360	5360	5360	4850
256	20240607	152900	763516710	5370	5370	5370	5370	0
257	20240607	152800	763516710	5370	5370	5370	5370	0
258	20240607	152700	763516710	5370	5370	5370	5370	0
259	20240607	152600	763516710	5370	5370	5370	5370	0
260	20240607	152500	763516710	5370	5370	5370	5370	0
261	20240607	152400	763516710	5370	5370	5370	5370	0
262	20240607	152300	763516710	5370	5370	5370	5370	0
263	20240607	152200	763516710	5370	5370	5370	5370	0
264	20240607	152100	763516710	5370	5370	5370	5370	0
265	20240607	152000	763516710	5370	5370	5370	5370	0
266	20240607	151900	763516710	5370	5380	5380	5370	20
267	20240607	151800	763409220	5400	5390	5400	5390	110
268	20240607	151700	762815270	5400	5400	5400	5400	0
269	20240607	151600	762815270	5400	5400	5400	5400	150
270	20240607	151500	762005270	5380	5390	5400	5380	571
271	20240607	151400	758933110	5390	5390	5400	5390	1121
272	20240607	151300	752890910	5390	5390	5390	5390	10
273	20240607	151200	752837010	5390	5380	5390	5380	201
274	20240607	151100	751753630	5380	5380	5380	5380	0
275	20240607	151000	751753630	5380	5380	5380	5380	0
276	20240607	150900	751753630	5380	5370	5380	5370	752
277	20240607	150800	747714390	5380	5380	5380	5380	200
278	20240607	150700	746638390	5380	5380	5380	5380	0
279	20240607	150600	746638390	5380	5380	5380	5380	267
280	20240607	150500	745201930	5400	5400	5400	5390	144
281	20240607	150400	744424480	5410	5390	5410	5390	61
282	20240607	150300	744095570	5420	5420	5420	5420	24
283	20240607	150200	743965490	5400	5420	5420	5400	3018
284	20240607	150100	727667890	5400	5400	5400	5400	401
285	20240607	150000	725502490	5430	5430	5430	5430	0
286	20240607	145900	725502490	5430	5420	5430	5420	402
287	20240607	145800	723323630	5430	5430	5430	5430	1740
288	20240607	145700	713875430	5410	5400	5430	5400	2034
289	20240607	145600	702841230	5400	5390	5420	5390	408
290	20240607	145500	700641730	5430	5410	5430	5390	3713
291	20240607	145400	680502980	5400	5400	5400	5400	0
292	20240607	145300	680502980	5400	5400	5400	5400	0
293	20240607	145200	680502980	5400	5400	5400	5400	1558
294	20240607	145100	672089780	5400	5400	5400	5400	2
295	20240607	145000	672078980	5390	5390	5390	5390	0
296	20240607	144900	672078980	5390	5390	5390	5390	1
297	20240607	144800	672073590	5400	5400	5400	5400	0
298	20240607	144700	672073590	5400	5400	5400	5400	1
299	20240607	144600	672068190	5390	5390	5390	5390	1890
300	20240607	144500	661881090	5380	5350	5380	5350	1569
301	20240607	144400	653446090	5350	5350	5350	5350	0
302	20240607	144300	653446090	5350	5350	5350	5350	0
303	20240607	144200	653446090	5350	5350	5350	5350	0
304	20240607	144100	653446090	5350	5350	5350	5350	2
305	20240607	144000	653435390	5350	5350	5350	5350	0
306	20240607	143900	653435390	5350	5350	5350	5340	534
307	20240607	143800	650578590	5370	5370	5370	5370	0
308	20240607	143700	650578590	5370	5350	5370	5350	1408
309	20240607	143600	643026390	5320	5320	5320	5320	0
310	20240607	143500	643026390	5320	5320	5320	5320	0
311	20240607	143400	643026390	5320	5320	5320	5320	0
312	20240607	143300	643026390	5320	5320	5320	5320	0
313	20240607	143200	643026390	5320	5320	5320	5320	0
314	20240607	143100	643026390	5320	5320	5320	5320	0
315	20240607	143000	643026390	5320	5320	5320	5320	0
316	20240607	142900	643026390	5320	5320	5320	5320	0
317	20240607	142800	643026390	5320	5320	5320	5320	30
318	20240607	142700	642866790	5320	5320	5320	5320	9
319	20240607	142600	642818910	5310	5310	5310	5310	530
320	20240607	142500	640004610	5310	5310	5310	5310	213
321	20240607	142400	638873580	5320	5320	5320	5320	0
322	20240607	142300	638873580	5320	5330	5330	5320	182
323	20240607	142200	637905240	5330	5330	5330	5330	0
324	20240607	142100	637905240	5330	5330	5330	5330	288
325	20240607	142000	636370200	5330	5330	5330	5330	0
326	20240607	141900	636370200	5330	5330	5330	5330	0
327	20240607	141800	636370200	5330	5330	5330	5330	0
328	20240607	141700	636370200	5330	5330	5330	5330	50
329	20240607	141600	636103700	5310	5310	5310	5310	0
330	20240607	141500	636103700	5310	5310	5310	5310	0
331	20240607	141400	636103700	5310	5310	5310	5310	0
332	20240607	141300	636103700	5310	5310	5310	5310	0
333	20240607	141200	636103700	5310	5310	5310	5310	0
334	20240607	141100	636103700	5310	5310	5310	5310	0
335	20240607	141000	636103700	5310	5310	5310	5310	0
336	20240607	140900	636103700	5310	5310	5320	5310	994
337	20240607	140800	630816880	5320	5320	5320	5320	0
338	20240607	140700	630816880	5320	5320	5320	5320	847
339	20240607	140600	626310840	5320	5320	5320	5320	0
340	20240607	140500	626310840	5320	5330	5330	5320	300
341	20240607	140400	624714810	5320	5320	5320	5320	0
342	20240607	140300	624714810	5320	5320	5320	5320	0
343	20240607	140200	624714810	5320	5330	5330	5320	1500
344	20240607	140100	616734790	5330	5330	5330	5330	373
345	20240607	140000	614746700	5340	5340	5340	5340	119
346	20240607	135900	614111240	5340	5350	5350	5340	13
347	20240607	135800	614041810	5350	5350	5350	5350	1
348	20240607	135700	614036460	5340	5350	5350	5340	43
349	20240607	135600	613806790	5350	5350	5350	5350	0
350	20240607	135500	613806790	5350	5370	5370	5350	39
351	20240607	135400	613597380	5350	5350	5350	5350	0
352	20240607	135300	613597380	5350	5350	5350	5350	0
353	20240607	135200	613597380	5350	5350	5350	5350	0
354	20240607	135100	613597380	5350	5350	5350	5350	0
355	20240607	135000	613597380	5350	5350	5350	5350	231
356	20240607	134900	612361530	5370	5370	5370	5370	415
357	20240607	134800	610132980	5370	5370	5370	5370	230
358	20240607	134700	608897880	5360	5360	5360	5360	0
359	20240607	134600	608897880	5360	5360	5360	5360	0
360	20240607	134500	608897880	5360	5360	5360	5360	17
361	20240607	134400	608806760	5360	5360	5360	5360	0
362	20240607	134300	608806760	5360	5360	5360	5360	0
363	20240607	134200	608806760	5360	5360	5360	5360	139
364	20240607	134100	608061720	5360	5360	5360	5360	2
365	20240607	134000	608051000	5360	5360	5360	5360	1
366	20240607	133900	608045640	5360	5360	5360	5360	10
367	20240607	133800	607992040	5360	5360	5360	5360	0
368	20240607	133700	607992040	5360	5360	5360	5360	0
369	20240607	133600	607992040	5360	5360	5360	5360	1
370	20240607	133500	607986680	5360	5360	5360	5360	835
371	20240607	133400	603511080	5360	5360	5360	5360	0
372	20240607	133300	603511080	5360	5360	5360	5360	1
373	20240607	133200	603505720	5360	5360	5360	5360	21
374	20240607	133100	603393160	5360	5360	5360	5360	0
375	20240607	133000	603393160	5360	5360	5360	5360	1
376	20240607	132900	603387800	5360	5360	5360	5360	0
377	20240607	132800	603387800	5360	5360	5360	5360	30
378	20240607	132700	603227000	5370	5370	5370	5370	0
379	20240607	132600	603227000	5370	5370	5370	5370	5
380	20240607	132500	603200150	5360	5360	5360	5360	977
381	20240607	132400	597963430	5320	5320	5320	5320	0
382	20240607	132300	597963430	5320	5320	5320	5320	0
383	20240607	132200	597963430	5320	5320	5320	5320	0
384	20240607	132100	597963430	5320	5320	5320	5320	0
385	20240607	132000	597963430	5320	5320	5320	5320	20
386	20240607	131900	597857030	5320	5320	5320	5320	1498
387	20240607	131800	589887670	5300	5300	5300	5300	10
388	20240607	131700	589834670	5300	5300	5300	5300	2
389	20240607	131600	589824070	5290	5290	5290	5290	0
390	20240607	131500	589824070	5290	5300	5300	5290	400
391	20240607	131400	587707920	5290	5300	5300	5290	400
392	20240607	131300	585591900	5290	5290	5290	5290	0
393	20240607	131200	585591900	5290	5300	5300	5290	110
394	20240607	131100	585009820	5290	5290	5290	5290	0
395	20240607	131000	585009820	5290	5290	5290	5290	0
396	20240607	130900	585009820	5290	5330	5330	5290	9789
397	20240607	130800	533100050	5330	5350	5350	5330	2695
398	20240607	130700	518724810	5340	5340	5340	5340	101
399	20240607	130600	518185470	5340	5340	5340	5340	0
400	20240607	130500	518185470	5340	5340	5340	5340	0
401	20240607	130400	518185470	5340	5340	5340	5340	0
402	20240607	130300	518185470	5340	5340	5340	5340	0
403	20240607	130200	518185470	5340	5340	5340	5340	200
404	20240607	130100	517117470	5340	5340	5340	5340	200
405	20240607	130000	516049470	5330	5330	5330	5330	0
406	20240607	125900	516049470	5330	5330	5330	5330	0
407	20240607	125800	516049470	5330	5330	5330	5330	0
408	20240607	125700	516049470	5330	5330	5330	5330	0
409	20240607	125600	516049470	5330	5330	5330	5330	0
410	20240607	125500	516049470	5330	5330	5330	5330	0
411	20240607	125400	516049470	5330	5330	5330	5330	0
412	20240607	125300	516049470	5330	5330	5330	5330	0
413	20240607	125200	516049470	5330	5330	5330	5330	2
414	20240607	125100	516038810	5330	5330	5330	5330	0
415	20240607	125000	516038810	5330	5330	5330	5330	1
416	20240607	124900	516033480	5300	5340	5340	5300	3500
417	20240607	124800	497410340	5350	5350	5350	5350	0
418	20240607	124700	497410340	5350	5350	5350	5350	0
419	20240607	124600	497410340	5350	5350	5350	5350	163
420	20240607	124500	496538290	5350	5350	5350	5350	45
421	20240607	124400	496297540	5350	5350	5350	5350	0
422	20240607	124300	496297540	5350	5350	5350	5350	1
423	20240607	124200	496292190	5340	5340	5340	5340	2
424	20240607	124100	496281510	5350	5350	5350	5350	1
425	20240607	124000	496276160	5350	5350	5350	5350	0
426	20240607	123900	496276160	5350	5350	5350	5350	0
427	20240607	123800	496276160	5350	5350	5350	5350	0
428	20240607	123700	496276160	5350	5350	5350	5350	0
429	20240607	123600	496276160	5350	5350	5350	5350	0
430	20240607	123500	496276160	5350	5350	5350	5350	3
431	20240607	123400	496260110	5330	5330	5330	5330	0
432	20240607	123300	496260110	5330	5330	5330	5330	0
433	20240607	123200	496260110	5330	5330	5330	5330	0
434	20240607	123100	496260110	5330	5330	5330	5330	0
435	20240607	123000	496260110	5330	5340	5340	5330	3000
436	20240607	122900	480268970	5340	5340	5340	5340	170
437	20240607	122800	479361170	5350	5350	5350	5350	0
438	20240607	122700	479361170	5350	5350	5350	5350	0
439	20240607	122600	479361170	5350	5350	5350	5350	103
440	20240607	122500	478810120	5360	5360	5360	5360	0
441	20240607	122400	478810120	5360	5360	5360	5360	0
442	20240607	122300	478810120	5360	5350	5360	5350	370
443	20240607	122200	476827640	5350	5350	5350	5350	0
444	20240607	122100	476827640	5350	5350	5350	5350	0
445	20240607	122000	476827640	5350	5350	5350	5350	0
446	20240607	121900	476827640	5350	5350	5350	5350	0
447	20240607	121800	476827640	5350	5350	5350	5350	0
448	20240607	121700	476827640	5350	5350	5350	5350	71
449	20240607	121600	476447790	5350	5350	5350	5350	1
450	20240607	121500	476442440	5350	5340	5350	5340	317
451	20240607	121400	474749610	5330	5330	5330	5330	1
452	20240607	121300	474744280	5330	5330	5330	5330	0
453	20240607	121200	474744280	5330	5330	5330	5330	0
454	20240607	121100	474744280	5330	5330	5330	5330	0
455	20240607	121000	474744280	5330	5330	5330	5330	0
456	20240607	120900	474744280	5330	5330	5330	5330	0
457	20240607	120800	474744280	5330	5330	5330	5330	0
458	20240607	120700	474744280	5330	5330	5330	5330	0
459	20240607	120600	474744280	5330	5330	5330	5330	7
460	20240607	120500	474706970	5330	5330	5340	5330	14
461	20240607	120400	474632340	5330	5330	5330	5330	2
462	20240607	120300	474621680	5340	5340	5340	5340	0
463	20240607	120200	474621680	5340	5340	5340	5340	0
464	20240607	120100	474621680	5340	5340	5340	5340	4
465	20240607	120000	474600320	5330	5330	5330	5330	0
466	20240607	115900	474600320	5330	5330	5330	5330	0
467	20240607	115800	474600320	5330	5330	5330	5330	0
468	20240607	115700	474600320	5330	5330	5330	5330	0
469	20240607	115600	474600320	5330	5330	5330	5330	0
470	20240607	115500	474600320	5330	5330	5330	5330	0
471	20240607	115400	474600320	5330	5330	5330	5330	100
472	20240607	115300	474067320	5330	5330	5330	5330	242
473	20240607	115200	472777460	5320	5320	5320	5320	5
474	20240607	115100	472750860	5290	5290	5290	5290	0
475	20240607	115000	472750860	5290	5300	5300	5290	3856
476	20240607	114900	452351510	5300	5300	5300	5300	3144
477	20240607	114800	435688310	5300	5300	5300	5300	0
478	20240607	114700	435688310	5300	5310	5310	5300	539
479	20240607	114600	432831300	5300	5300	5300	5300	0
480	20240607	114500	432831300	5300	5300	5300	5300	550
481	20240607	114400	429916300	5300	5300	5300	5300	0
482	20240607	114300	429916300	5300	5310	5310	5300	2071
483	20240607	114200	418934000	5310	5310	5310	5310	0
484	20240607	114100	418934000	5310	5310	5310	5310	0
485	20240607	114000	418934000	5310	5310	5310	5310	1973
486	20240607	113900	408457370	5320	5320	5320	5320	2050
487	20240607	113800	397551370	5320	5330	5330	5320	200
488	20240607	113700	396486770	5350	5350	5350	5350	0
489	20240607	113600	396486770	5350	5350	5350	5350	205
490	20240607	113500	395390020	5330	5330	5330	5330	0
491	20240607	113400	395390020	5330	5330	5330	5330	20
492	20240607	113300	395283420	5330	5330	5330	5330	200
493	20240607	113200	394217420	5350	5350	5350	5350	0
494	20240607	113100	394217420	5350	5350	5350	5350	0
495	20240607	113000	394217420	5350	5350	5350	5350	2
496	20240607	112900	394206720	5350	5350	5350	5350	10
497	20240607	112800	394153220	5350	5350	5350	5350	5
498	20240607	112700	394126470	5350	5350	5350	5350	2
499	20240607	112600	394115770	5350	5350	5350	5350	13
500	20240607	112500	394046220	5350	5340	5350	5340	925
501	20240607	112400	389101780	5340	5330	5340	5330	164
502	20240607	112300	388227460	5320	5320	5320	5320	0
503	20240607	112200	388227460	5320	5320	5320	5320	0
504	20240607	112100	388227460	5320	5320	5320	5320	614
505	20240607	112000	384960980	5330	5330	5330	5330	106
506	20240607	111900	384396000	5320	5320	5330	5320	284
507	20240607	111800	382883630	5320	5320	5320	5320	22
508	20240607	111700	382766590	5310	5310	5310	5310	1000
509	20240607	111600	377456590	5300	5320	5330	5300	3060
510	20240607	111500	361203000	5310	5330	5330	5310	741
511	20240607	111400	357265210	5360	5360	5360	5360	0
512	20240607	111300	357265210	5360	5360	5360	5360	550
513	20240607	111200	354317210	5360	5360	5360	5360	1
514	20240607	111100	354311850	5320	5320	5320	5320	1029
515	20240607	111000	348837570	5320	5350	5360	5320	523
516	20240607	110900	346040480	5330	5330	5330	5330	400
517	20240607	110800	343908480	5330	5330	5330	5330	0
518	20240607	110700	343908480	5330	5330	5330	5330	0
519	20240607	110600	343908480	5330	5330	5330	5330	790
520	20240607	110500	339697780	5330	5330	5330	5330	0
521	20240607	110400	339697780	5330	5330	5330	5330	0
522	20240607	110300	339697780	5330	5340	5340	5330	897
523	20240607	110200	334914800	5340	5340	5340	5340	6
524	20240607	110100	334882760	5330	5340	5340	5330	765
525	20240607	110000	330803360	5340	5330	5340	5330	561
526	20240607	105900	327812470	5330	5330	5330	5330	562
527	20240607	105800	324817010	5330	5340	5340	5330	2611
528	20240607	105700	310893170	5340	5340	5340	5340	1008
529	20240607	105600	305510450	5340	5340	5340	5340	0
530	20240607	105500	305510450	5340	5340	5340	5340	0
531	20240607	105400	305510450	5340	5350	5350	5340	2606
532	20240607	105300	291593350	5360	5360	5360	5360	0
533	20240607	105200	291593350	5360	5360	5360	5360	10
534	20240607	105100	291539750	5360	5360	5360	5360	0
535	20240607	105000	291539750	5360	5360	5360	5360	0
536	20240607	104900	291539750	5360	5360	5360	5360	3
537	20240607	104800	291523670	5350	5360	5360	5350	3906
538	20240607	104700	270626510	5360	5360	5360	5360	1100
539	20240607	104600	264730510	5360	5360	5370	5360	369
540	20240607	104500	262751890	5360	5360	5360	5360	181
541	20240607	104400	261781730	5360	5360	5360	5360	0
542	20240607	104300	261781730	5360	5370	5370	5360	210
543	20240607	104200	260656030	5380	5380	5380	5380	0
544	20240607	104100	260656030	5380	5380	5380	5380	3
545	20240607	104000	260639890	5370	5370	5370	5370	0
546	20240607	103900	260639890	5370	5370	5370	5370	10
547	20240607	103800	260586190	5360	5360	5360	5360	39
548	20240607	103700	260377150	5370	5370	5370	5370	0
549	20240607	103600	260377150	5370	5370	5370	5370	0
550	20240607	103500	260377150	5370	5370	5370	5370	0
551	20240607	103400	260377150	5370	5370	5370	5370	60
552	20240607	103300	260054950	5360	5360	5360	5360	1000
553	20240607	103200	254694950	5370	5370	5370	5370	0
554	20240607	103100	254694950	5370	5380	5380	5370	702
555	20240607	103000	250924710	5380	5380	5380	5380	0
556	20240607	102900	250924710	5380	5380	5380	5380	0
557	20240607	102800	250924710	5380	5380	5380	5380	420
558	20240607	102700	248665110	5380	5380	5380	5380	11
559	20240607	102600	248605930	5380	5380	5380	5380	42
560	20240607	102500	248379970	5380	5380	5380	5380	0
561	20240607	102400	248379970	5380	5380	5380	5380	0
562	20240607	102300	248379970	5380	5380	5380	5380	1081
563	20240607	102200	242564190	5390	5390	5390	5390	53
564	20240607	102100	242278520	5390	5390	5390	5390	31
565	20240607	102000	242111430	5370	5380	5390	5370	310
566	20240607	101900	240446590	5380	5380	5380	5380	193
567	20240607	101800	239408250	5380	5380	5380	5380	181
568	20240607	101700	238434470	5380	5390	5390	5380	496
569	20240607	101600	235764600	5450	5450	5450	5450	0
570	20240607	101500	235764600	5450	5370	5450	5370	3300
571	20240607	101400	217844580	5370	5370	5370	5370	300
572	20240607	101300	216233580	5410	5410	5410	5410	1
573	20240607	101200	216228170	5380	5380	5380	5380	628
574	20240607	101100	212849530	5440	5440	5440	5440	0
575	20240607	101000	212849530	5440	5440	5440	5440	0
576	20240607	100900	212849530	5440	5400	5440	5400	2000
577	20240607	100800	202009910	5370	5370	5370	5370	1018
578	20240607	100700	196543250	5380	5380	5380	5380	50
579	20240607	100600	196274250	5400	5400	5400	5400	6
580	20240607	100500	196241850	5400	5400	5400	5400	0
581	20240607	100400	196241850	5400	5390	5400	5390	23
582	20240607	100300	196117850	5400	5400	5400	5400	2
583	20240607	100200	196107050	5380	5380	5380	5380	1500
584	20240607	100100	188037050	5400	5400	5400	5400	0
585	20240607	100000	188037050	5400	5400	5400	5400	1
586	20240607	095900	188031650	5370	5370	5370	5370	0
587	20240607	095800	188031650	5370	5390	5400	5370	3115
588	20240607	095700	171288240	5400	5390	5400	5390	71
589	20240607	095600	170905440	5380	5380	5380	5380	0
590	20240607	095500	170905440	5380	5380	5380	5380	0
591	20240607	095400	170905440	5380	5390	5390	5380	510
592	20240607	095300	168160540	5400	5400	5400	5400	0
593	20240607	095200	168160540	5400	5400	5400	5400	0
594	20240607	095100	168160540	5400	5410	5420	5400	174
595	20240607	095000	167218300	5390	5400	5400	5390	2409
596	20240607	094900	154211040	5400	5400	5400	5400	146
597	20240607	094800	153422640	5410	5410	5410	5410	0
598	20240607	094700	153422640	5410	5440	5440	5410	122
599	20240607	094600	152762020	5430	5430	5430	5430	0
600	20240607	094500	152762020	5430	5430	5430	5430	0
601	20240607	094400	152762020	5430	5430	5430	5430	0
602	20240607	094300	152762020	5430	5430	5430	5430	205
603	20240607	094200	151648870	5430	5430	5430	5430	1
604	20240607	094100	151643440	5440	5440	5440	5440	0
605	20240607	094000	151643440	5440	5440	5440	5440	2
606	20240607	093900	151632560	5400	5400	5400	5400	0
607	20240607	093800	151632560	5400	5400	5400	5400	3320
608	20240607	093700	133704560	5380	5380	5380	5380	1000
609	20240607	093600	128324560	5380	5380	5380	5380	0
610	20240607	093500	128324560	5380	5380	5380	5380	616
611	20240607	093400	125010480	5400	5390	5400	5380	2124
612	20240607	093300	113574450	5390	5410	5410	5390	1000
613	20240607	093200	108175970	5390	5390	5390	5390	0
614	20240607	093100	108175970	5390	5390	5390	5390	0
615	20240607	093000	108175970	5390	5450	5450	5390	3753
616	20240607	092900	87891940	5450	5450	5450	5450	0
617	20240607	092800	87891940	5450	5440	5450	5440	534
618	20240607	092700	84983640	5440	5450	5450	5440	258
619	20240607	092600	83579690	5430	5440	5450	5430	7
620	20240607	092500	83541610	5450	5450	5450	5450	0
621	20240607	092400	83541610	5450	5450	5450	5450	0
622	20240607	092300	83541610	5450	5450	5450	5450	0
623	20240607	092200	83541610	5450	5450	5450	5450	1100
624	20240607	092100	77546610	5450	5440	5450	5440	281
625	20240607	092000	76017960	5420	5420	5420	5420	0
626	20240607	091900	76017960	5420	5420	5420	5420	138
627	20240607	091800	75270000	5440	5440	5440	5430	223
628	20240607	091700	74057990	5450	5450	5450	5450	0
629	20240607	091600	74057990	5450	5440	5450	5440	1149
630	20240607	091500	67801730	5410	5410	5410	5410	0
631	20240607	091400	67801730	5410	5410	5410	5410	0
632	20240607	091300	67801730	5410	5410	5410	5410	0
633	20240607	091200	67801730	5410	5410	5410	5410	0
634	20240607	091100	67801730	5410	5410	5410	5410	0
635	20240607	091000	67801730	5410	5440	5440	5410	232
636	20240607	090900	66545110	5410	5410	5410	5410	0
637	20240607	090800	66545110	5410	5390	5410	5380	1909
638	20240607	090700	56267150	5390	5390	5390	5390	500
639	20240607	090600	53572150	5390	5410	5410	5390	1300
640	20240607	090500	46562970	5380	5380	5380	5380	0
641	20240607	090400	46562970	5380	5450	5450	5380	1192
642	20240607	090300	40111070	5450	5450	5450	5450	200
643	20240607	090200	39021070	5470	5450	5470	5450	687
644	20240607	090100	35273220	5450	5400	5450	5400	5293
645	20240607	090000	6532680	5390	5390	5390	5390	1212