KissMeData/067920/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	194700	99094850	5620	5620	5620	5620	722
3	20240607	194600	99094850	5620	5620	5620	5620	0
4	20240607	194500	99094850	5620	5620	5620	5620	0
5	20240607	194400	99094850	5620	5620	5620	5620	0
6	20240607	194300	99094850	5620	5620	5620	5620	0
7	20240607	194200	99094850	5620	5620	5620	5620	0
8	20240607	194100	99094850	5620	5620	5620	5620	0
9	20240607	194000	99094850	5620	5620	5620	5620	0
10	20240607	193900	99094850	5620	5620	5620	5620	0
11	20240607	193800	99094850	5620	5620	5620	5620	0
12	20240607	193700	99094850	5620	5620	5620	5620	0
13	20240607	193600	99094850	5620	5620	5620	5620	0
14	20240607	193500	99094850	5620	5620	5620	5620	0
15	20240607	193400	99094850	5620	5620	5620	5620	0
16	20240607	193300	99094850	5620	5620	5620	5620	0
17	20240607	193200	99094850	5620	5620	5620	5620	0
18	20240607	193100	99094850	5620	5620	5620	5620	0
19	20240607	193000	99094850	5620	5620	5620	5620	0
20	20240607	192900	99094850	5620	5620	5620	5620	0
21	20240607	192800	99094850	5620	5620	5620	5620	0
22	20240607	192700	99094850	5620	5620	5620	5620	0
23	20240607	192600	99094850	5620	5620	5620	5620	0
24	20240607	192500	99094850	5620	5620	5620	5620	0
25	20240607	192400	99094850	5620	5620	5620	5620	0
26	20240607	192300	99094850	5620	5620	5620	5620	0
27	20240607	192200	99094850	5620	5620	5620	5620	0
28	20240607	192100	99094850	5620	5620	5620	5620	0
29	20240607	192000	99094850	5620	5620	5620	5620	0
30	20240607	191900	99094850	5620	5620	5620	5620	0
31	20240607	191800	99094850	5620	5620	5620	5620	0
32	20240607	191700	99094850	5620	5620	5620	5620	722
33	20240607	191600	99094850	5620	5620	5620	5620	0
34	20240607	191500	99094850	5620	5620	5620	5620	0
35	20240607	191400	99094850	5620	5620	5620	5620	0
36	20240607	191300	99094850	5620	5620	5620	5620	0
37	20240607	191200	99094850	5620	5620	5620	5620	0
38	20240607	191100	99094850	5620	5620	5620	5620	0
39	20240607	191000	99094850	5620	5620	5620	5620	0
40	20240607	190900	99094850	5620	5620	5620	5620	0
41	20240607	190800	99094850	5620	5620	5620	5620	0
42	20240607	190700	99094850	5620	5620	5620	5620	0
43	20240607	190600	99094850	5620	5620	5620	5620	0
44	20240607	190500	99094850	5620	5620	5620	5620	0
45	20240607	190400	99094850	5620	5620	5620	5620	0
46	20240607	190300	99094850	5620	5620	5620	5620	0
47	20240607	190200	99094850	5620	5620	5620	5620	0
48	20240607	190100	99094850	5620	5620	5620	5620	0
49	20240607	190000	99094850	5620	5620	5620	5620	0
50	20240607	185900	99094850	5620	5620	5620	5620	0
51	20240607	185800	99094850	5620	5620	5620	5620	0
52	20240607	185700	99094850	5620	5620	5620	5620	0
53	20240607	185600	99094850	5620	5620	5620	5620	0
54	20240607	185500	99094850	5620	5620	5620	5620	0
55	20240607	185400	99094850	5620	5620	5620	5620	0
56	20240607	185300	99094850	5620	5620	5620	5620	0
57	20240607	185200	99094850	5620	5620	5620	5620	0
58	20240607	185100	99094850	5620	5620	5620	5620	0
59	20240607	185000	99094850	5620	5620	5620	5620	0
60	20240607	184900	99094850	5620	5620	5620	5620	0
61	20240607	184800	99094850	5620	5620	5620	5620	0
62	20240607	184700	99094850	5620	5620	5620	5620	722
63	20240607	184600	99094850	5620	5620	5620	5620	0
64	20240607	184500	99094850	5620	5620	5620	5620	0
65	20240607	184400	99094850	5620	5620	5620	5620	0
66	20240607	184300	99094850	5620	5620	5620	5620	0
67	20240607	184200	99094850	5620	5620	5620	5620	0
68	20240607	184100	99094850	5620	5620	5620	5620	0
69	20240607	184000	99094850	5620	5620	5620	5620	0
70	20240607	183900	99094850	5620	5620	5620	5620	0
71	20240607	183800	99094850	5620	5620	5620	5620	0
72	20240607	183700	99094850	5620	5620	5620	5620	0
73	20240607	183600	99094850	5620	5620	5620	5620	0
74	20240607	183500	99094850	5620	5620	5620	5620	0
75	20240607	183400	99094850	5620	5620	5620	5620	0
76	20240607	183300	99094850	5620	5620	5620	5620	0
77	20240607	183200	99094850	5620	5620	5620	5620	0
78	20240607	183100	99094850	5620	5620	5620	5620	0
79	20240607	183000	99094850	5620	5620	5620	5620	0
80	20240607	182900	99094850	5620	5620	5620	5620	0
81	20240607	182800	99094850	5620	5620	5620	5620	0
82	20240607	182700	99094850	5620	5620	5620	5620	0
83	20240607	182600	99094850	5620	5620	5620	5620	0
84	20240607	182500	99094850	5620	5620	5620	5620	0
85	20240607	182400	99094850	5620	5620	5620	5620	0
86	20240607	182300	99094850	5620	5620	5620	5620	0
87	20240607	182200	99094850	5620	5620	5620	5620	0
88	20240607	182100	99094850	5620	5620	5620	5620	0
89	20240607	182000	99094850	5620	5620	5620	5620	0
90	20240607	181900	99094850	5620	5620	5620	5620	0
91	20240607	181800	99094850	5620	5620	5620	5620	0
92	20240607	181700	99094850	5620	5620	5620	5620	722
93	20240607	181600	99094850	5620	5620	5620	5620	0
94	20240607	181500	99094850	5620	5620	5620	5620	0
95	20240607	181400	99094850	5620	5620	5620	5620	0
96	20240607	181300	99094850	5620	5620	5620	5620	0
97	20240607	181200	99094850	5620	5620	5620	5620	0
98	20240607	181100	99094850	5620	5620	5620	5620	0
99	20240607	181000	99094850	5620	5620	5620	5620	0
100	20240607	180900	99094850	5620	5620	5620	5620	0
101	20240607	180800	99094850	5620	5620	5620	5620	0
102	20240607	180700	99094850	5620	5620	5620	5620	0
103	20240607	180600	99094850	5620	5620	5620	5620	0
104	20240607	180500	99094850	5620	5620	5620	5620	0
105	20240607	180400	99094850	5620	5620	5620	5620	0
106	20240607	180300	99094850	5620	5620	5620	5620	0
107	20240607	180200	99094850	5620	5620	5620	5620	0
108	20240607	180100	99094850	5620	5620	5620	5620	0
109	20240607	180000	99094850	5620	5620	5620	5620	0
110	20240607	175900	99094850	5620	5620	5620	5620	0
111	20240607	175800	99094850	5620	5620	5620	5620	0
112	20240607	175700	99094850	5620	5620	5620	5620	0
113	20240607	175600	99094850	5620	5620	5620	5620	0
114	20240607	175500	99094850	5620	5620	5620	5620	0
115	20240607	175400	99094850	5620	5620	5620	5620	0
116	20240607	175300	99094850	5620	5620	5620	5620	0
117	20240607	175200	99094850	5620	5620	5620	5620	0
118	20240607	175100	99094850	5620	5620	5620	5620	0
119	20240607	175000	99094850	5620	5620	5620	5620	0
120	20240607	174900	99094850	5620	5620	5620	5620	0
121	20240607	174800	99094850	5620	5620	5620	5620	0
122	20240607	174700	99094850	5620	5620	5620	5620	722
123	20240607	174600	99094850	5620	5620	5620	5620	0
124	20240607	174500	99094850	5620	5620	5620	5620	0
125	20240607	174400	99094850	5620	5620	5620	5620	0
126	20240607	174300	99094850	5620	5620	5620	5620	0
127	20240607	174200	99094850	5620	5620	5620	5620	0
128	20240607	174100	99094850	5620	5620	5620	5620	0
129	20240607	174000	99094850	5620	5620	5620	5620	0
130	20240607	173900	99094850	5620	5620	5620	5620	0
131	20240607	173800	99094850	5620	5620	5620	5620	0
132	20240607	173700	99094850	5620	5620	5620	5620	0
133	20240607	173600	99094850	5620	5620	5620	5620	0
134	20240607	173500	99094850	5620	5620	5620	5620	0
135	20240607	173400	99094850	5620	5620	5620	5620	0
136	20240607	173300	99094850	5620	5620	5620	5620	0
137	20240607	173200	99094850	5620	5620	5620	5620	0
138	20240607	173100	99094850	5620	5620	5620	5620	0
139	20240607	173000	99094850	5620	5620	5620	5620	0
140	20240607	172900	99094850	5620	5620	5620	5620	0
141	20240607	172800	99094850	5620	5620	5620	5620	0
142	20240607	172700	99094850	5620	5620	5620	5620	0
143	20240607	172600	99094850	5620	5620	5620	5620	0
144	20240607	172500	99094850	5620	5620	5620	5620	0
145	20240607	172400	99094850	5620	5620	5620	5620	0
146	20240607	172300	99094850	5620	5620	5620	5620	0
147	20240607	172200	99094850	5620	5620	5620	5620	0
148	20240607	172100	99094850	5620	5620	5620	5620	0
149	20240607	172000	99094850	5620	5620	5620	5620	0
150	20240607	171900	99094850	5620	5620	5620	5620	0
151	20240607	171800	99094850	5620	5620	5620	5620	0
152	20240607	171700	99094850	5620	5620	5620	5620	722
153	20240607	171600	99094850	5620	5620	5620	5620	0
154	20240607	171500	99094850	5620	5620	5620	5620	0
155	20240607	171400	99094850	5620	5620	5620	5620	0
156	20240607	171300	99094850	5620	5620	5620	5620	0
157	20240607	171200	99094850	5620	5620	5620	5620	0
158	20240607	171100	99094850	5620	5620	5620	5620	0
159	20240607	171000	99094850	5620	5620	5620	5620	0
160	20240607	170900	99094850	5620	5620	5620	5620	0
161	20240607	170800	99094850	5620	5620	5620	5620	0
162	20240607	170700	99094850	5620	5620	5620	5620	0
163	20240607	170600	99094850	5620	5620	5620	5620	0
164	20240607	170500	99094850	5620	5620	5620	5620	0
165	20240607	170400	99094850	5620	5620	5620	5620	0
166	20240607	170300	99094850	5620	5620	5620	5620	0
167	20240607	170200	99094850	5620	5620	5620	5620	0
168	20240607	170100	99094850	5620	5620	5620	5620	0
169	20240607	170000	99094850	5620	5620	5620	5620	0
170	20240607	165900	99094850	5620	5620	5620	5620	0
171	20240607	165800	99094850	5620	5620	5620	5620	0
172	20240607	165700	99094850	5620	5620	5620	5620	0
173	20240607	165600	99094850	5620	5620	5620	5620	0
174	20240607	165500	99094850	5620	5620	5620	5620	0
175	20240607	165400	99094850	5620	5620	5620	5620	0
176	20240607	165300	99094850	5620	5620	5620	5620	0
177	20240607	165200	99094850	5620	5620	5620	5620	0
178	20240607	165100	99094850	5620	5620	5620	5620	0
179	20240607	165000	99094850	5620	5620	5620	5620	0
180	20240607	164900	99094850	5620	5620	5620	5620	0
181	20240607	164800	99094850	5620	5620	5620	5620	0
182	20240607	164700	99094850	5620	5620	5620	5620	722
183	20240607	164600	99094850	5620	5620	5620	5620	0
184	20240607	164500	99094850	5620	5620	5620	5620	0
185	20240607	164400	99094850	5620	5620	5620	5620	0
186	20240607	164300	99094850	5620	5620	5620	5620	0
187	20240607	164200	99094850	5620	5620	5620	5620	0
188	20240607	164100	99094850	5620	5620	5620	5620	0
189	20240607	164000	99094850	5620	5620	5620	5620	0
190	20240607	163900	99094850	5620	5620	5620	5620	0
191	20240607	163800	99094850	5620	5620	5620	5620	0
192	20240607	163700	99094850	5620	5620	5620	5620	0
193	20240607	163600	99094850	5620	5620	5620	5620	0
194	20240607	163500	99094850	5620	5620	5620	5620	0
195	20240607	163400	99094850	5620	5620	5620	5620	0
196	20240607	163300	99094850	5620	5620	5620	5620	0
197	20240607	163200	99094850	5620	5620	5620	5620	0
198	20240607	163100	99094850	5620	5620	5620	5620	0
199	20240607	163000	99094850	5620	5620	5620	5620	0
200	20240607	162900	99094850	5620	5620	5620	5620	0
201	20240607	162800	99094850	5620	5620	5620	5620	0
202	20240607	162700	99094850	5620	5620	5620	5620	0
203	20240607	162600	99094850	5620	5620	5620	5620	0
204	20240607	162500	99094850	5620	5620	5620	5620	0
205	20240607	162400	99094850	5620	5620	5620	5620	0
206	20240607	162300	99094850	5620	5620	5620	5620	0
207	20240607	162200	99094850	5620	5620	5620	5620	0
208	20240607	162100	99094850	5620	5620	5620	5620	0
209	20240607	162000	99094850	5620	5620	5620	5620	0
210	20240607	161900	99094850	5620	5620	5620	5620	0
211	20240607	161800	99094850	5620	5620	5620	5620	0
212	20240607	161700	99094850	5620	5620	5620	5620	722
213	20240607	161600	99094850	5620	5620	5620	5620	0
214	20240607	161500	99094850	5620	5620	5620	5620	0
215	20240607	161400	99094850	5620	5620	5620	5620	0
216	20240607	161300	99094850	5620	5620	5620	5620	0
217	20240607	161200	99094850	5620	5620	5620	5620	0
218	20240607	161100	99094850	5620	5620	5620	5620	0
219	20240607	161000	99094850	5620	5620	5620	5620	0
220	20240607	160900	99094850	5620	5620	5620	5620	0
221	20240607	160800	99094850	5620	5620	5620	5620	0
222	20240607	160700	99094850	5620	5620	5620	5620	0
223	20240607	160600	99094850	5620	5620	5620	5620	0
224	20240607	160500	99094850	5620	5620	5620	5620	0
225	20240607	160400	99094850	5620	5620	5620	5620	0
226	20240607	160300	99094850	5620	5620	5620	5620	0
227	20240607	160200	99094850	5620	5620	5620	5620	0
228	20240607	160100	99094850	5620	5620	5620	5620	0
229	20240607	160000	99094850	5620	5620	5620	5620	0
230	20240607	155900	99094850	5620	5620	5620	5620	0
231	20240607	155800	99094850	5620	5620	5620	5620	0
232	20240607	155700	99094850	5620	5620	5620	5620	0
233	20240607	155600	99094850	5620	5620	5620	5620	0
234	20240607	155500	99094850	5620	5620	5620	5620	0
235	20240607	155400	99094850	5620	5620	5620	5620	0
236	20240607	155300	99094850	5620	5620	5620	5620	0
237	20240607	155200	99094850	5620	5620	5620	5620	0
238	20240607	155100	99094850	5620	5620	5620	5620	0
239	20240607	155000	99094850	5620	5620	5620	5620	0
240	20240607	154900	99094850	5620	5620	5620	5620	0
241	20240607	154800	99094850	5620	5620	5620	5620	0
242	20240607	154700	99094850	5620	5620	5620	5620	722
243	20240607	154600	99094850	5620	5620	5620	5620	0
244	20240607	154500	99094850	5620	5620	5620	5620	0
245	20240607	154400	99094850	5620	5620	5620	5620	0
246	20240607	154300	99094850	5620	5620	5620	5620	0
247	20240607	154200	99094850	5620	5620	5620	5620	0
248	20240607	154100	99094850	5620	5620	5620	5620	0
249	20240607	154000	99094850	5620	5620	5620	5620	0
250	20240607	153900	99094850	5620	5620	5620	5620	0
251	20240607	153800	99094850	5620	5620	5620	5620	0
252	20240607	153700	99094850	5620	5620	5620	5620	0
253	20240607	153600	99094850	5620	5620	5620	5620	0
254	20240607	153500	99094850	5620	5620	5620	5620	0
255	20240607	153400	99094850	5620	5620	5620	5620	0
256	20240607	153300	99094850	5620	5620	5620	5620	0
257	20240607	153200	99094850	5620	5620	5620	5620	0
258	20240607	153100	99094850	5620	5620	5620	5620	0
259	20240607	153000	99094850	5620	5620	5620	5620	722
260	20240607	152900	95037210	5620	5620	5620	5620	0
261	20240607	152800	95037210	5620	5620	5620	5620	0
262	20240607	152700	95037210	5620	5620	5620	5620	0
263	20240607	152600	95037210	5620	5620	5620	5620	0
264	20240607	152500	95037210	5620	5620	5620	5620	0
265	20240607	152400	95037210	5620	5620	5620	5620	0
266	20240607	152300	95037210	5620	5620	5620	5620	0
267	20240607	152200	95037210	5620	5620	5620	5620	0
268	20240607	152100	95037210	5620	5620	5620	5620	0
269	20240607	152000	95037210	5620	5620	5620	5620	0
270	20240607	151900	95037210	5620	5570	5620	5570	412
271	20240607	151800	92731690	5590	5580	5590	5580	3
272	20240607	151700	92714940	5560	5560	5560	5560	0
273	20240607	151600	92714940	5560	5570	5590	5560	16
274	20240607	151500	92625860	5570	5570	5570	5570	3
275	20240607	151400	92609150	5570	5570	5570	5570	17
276	20240607	151300	92514460	5590	5590	5590	5590	0
277	20240607	151200	92514460	5590	5590	5590	5590	0
278	20240607	151100	92514460	5590	5590	5590	5590	0
279	20240607	151000	92514460	5590	5590	5590	5590	1
280	20240607	150900	92508870	5590	5590	5590	5590	0
281	20240607	150800	92508870	5590	5590	5590	5590	0
282	20240607	150700	92508870	5590	5590	5590	5590	0
283	20240607	150600	92508870	5590	5570	5590	5570	2
284	20240607	150500	92497710	5560	5570	5570	5560	27
285	20240607	150400	92347570	5570	5590	5590	5570	9
286	20240607	150300	92297400	5560	5560	5560	5560	0
287	20240607	150200	92297400	5560	5560	5560	5560	0
288	20240607	150100	92297400	5560	5560	5560	5560	0
289	20240607	150000	92297400	5560	5560	5560	5560	0
290	20240607	145900	92297400	5560	5560	5560	5560	0
291	20240607	145800	92297400	5560	5570	5570	5560	2
292	20240607	145700	92286270	5590	5590	5590	5590	0
293	20240607	145600	92286270	5590	5590	5590	5590	50
294	20240607	145500	92006770	5590	5590	5590	5590	1
295	20240607	145400	92001180	5580	5580	5580	5580	0
296	20240607	145300	92001180	5580	5580	5580	5580	0
297	20240607	145200	92001180	5580	5580	5580	5580	0
298	20240607	145100	92001180	5580	5580	5580	5580	0
299	20240607	145000	92001180	5580	5590	5590	5580	6
300	20240607	144900	91967650	5550	5550	5550	5550	339
301	20240607	144800	90086200	5590	5590	5590	5590	0
302	20240607	144700	90086200	5590	5590	5590	5590	0
303	20240607	144600	90086200	5590	5590	5590	5590	0
304	20240607	144500	90086200	5590	5590	5590	5590	0
305	20240607	144400	90086200	5590	5590	5590	5590	0
306	20240607	144300	90086200	5590	5590	5590	5590	0
307	20240607	144200	90086200	5590	5590	5590	5590	2
308	20240607	144100	90075020	5560	5560	5560	5560	5
309	20240607	144000	90047220	5570	5570	5570	5570	0
310	20240607	143900	90047220	5570	5570	5570	5570	0
311	20240607	143800	90047220	5570	5570	5570	5570	133
312	20240607	143700	89306410	5590	5590	5590	5590	0
313	20240607	143600	89306410	5590	5580	5590	5580	6
314	20240607	143500	89272900	5580	5580	5580	5580	0
315	20240607	143400	89272900	5580	5580	5580	5580	38
316	20240607	143300	89060860	5560	5560	5560	5560	13
317	20240607	143200	88988580	5530	5570	5570	5530	2710
318	20240607	143100	73946260	5570	5570	5570	5570	0
319	20240607	143000	73946260	5570	5570	5570	5570	1148
320	20240607	142900	67551900	5590	5590	5590	5590	0
321	20240607	142800	67551900	5590	5590	5590	5590	0
322	20240607	142700	67551900	5590	5590	5590	5590	0
323	20240607	142600	67551900	5590	5590	5590	5590	0
324	20240607	142500	67551900	5590	5590	5590	5590	0
325	20240607	142400	67551900	5590	5590	5590	5590	0
326	20240607	142300	67551900	5590	5590	5590	5590	0
327	20240607	142200	67551900	5590	5590	5590	5590	0
328	20240607	142100	67551900	5590	5590	5590	5590	0
329	20240607	142000	67551900	5590	5590	5590	5590	0
330	20240607	141900	67551900	5590	5590	5590	5590	0
331	20240607	141800	67551900	5590	5590	5590	5590	0
332	20240607	141700	67551900	5590	5590	5590	5590	0
333	20240607	141600	67551900	5590	5590	5590	5590	0
334	20240607	141500	67551900	5590	5590	5590	5590	0
335	20240607	141400	67551900	5590	5550	5590	5550	2
336	20240607	141300	67540760	5560	5570	5570	5560	8
337	20240607	141200	67496270	5580	5580	5580	5580	0
338	20240607	141100	67496270	5580	5580	5580	5580	0
339	20240607	141000	67496270	5580	5580	5580	5580	0
340	20240607	140900	67496270	5580	5580	5580	5580	0
341	20240607	140800	67496270	5580	5590	5590	5580	6
342	20240607	140700	67462740	5560	5560	5560	5560	0
343	20240607	140600	67462740	5560	5570	5590	5560	10
344	20240607	140500	67406950	5580	5580	5580	5580	0
345	20240607	140400	67406950	5580	5580	5580	5580	0
346	20240607	140300	67406950	5580	5580	5580	5580	0
347	20240607	140200	67406950	5580	5580	5580	5580	0
348	20240607	140100	67406950	5580	5590	5590	5580	6
349	20240607	140000	67373420	5590	5590	5590	5590	0
350	20240607	135900	67373420	5590	5590	5590	5590	0
351	20240607	135800	67373420	5590	5590	5590	5590	0
352	20240607	135700	67373420	5590	5590	5590	5590	1
353	20240607	135600	67367830	5550	5550	5550	5550	0
354	20240607	135500	67367830	5550	5570	5570	5550	200
355	20240607	135400	66255870	5570	5570	5570	5570	0
356	20240607	135300	66255870	5570	5570	5570	5570	0
357	20240607	135200	66255870	5570	5570	5570	5570	0
358	20240607	135100	66255870	5570	5570	5570	5570	0
359	20240607	135000	66255870	5570	5570	5570	5570	0
360	20240607	134900	66255870	5570	5570	5570	5570	0
361	20240607	134800	66255870	5570	5570	5570	5570	300
362	20240607	134700	64584870	5580	5580	5580	5580	0
363	20240607	134600	64584870	5580	5580	5580	5580	0
364	20240607	134500	64584870	5580	5580	5580	5580	195
365	20240607	134400	63496770	5590	5590	5590	5590	0
366	20240607	134300	63496770	5590	5590	5590	5590	0
367	20240607	134200	63496770	5590	5590	5590	5590	0
368	20240607	134100	63496770	5590	5590	5590	5590	0
369	20240607	134000	63496770	5590	5590	5590	5590	210
370	20240607	133900	62322870	5600	5590	5600	5590	4
371	20240607	133800	62300490	5580	5580	5580	5580	68
372	20240607	133700	61921050	5580	5580	5580	5580	0
373	20240607	133600	61921050	5580	5580	5580	5580	39
374	20240607	133500	61703430	5580	5580	5580	5580	10
375	20240607	133400	61647630	5550	5550	5550	5550	2
376	20240607	133300	61636530	5540	5580	5580	5540	3217
377	20240607	133200	43792960	5600	5600	5600	5600	0
378	20240607	133100	43792960	5600	5600	5600	5600	0
379	20240607	133000	43792960	5600	5600	5600	5600	0
380	20240607	132900	43792960	5600	5600	5600	5600	0
381	20240607	132800	43792960	5600	5600	5600	5600	0
382	20240607	132700	43792960	5600	5600	5600	5600	0
383	20240607	132600	43792960	5600	5590	5600	5590	70
384	20240607	132500	43401590	5590	5590	5590	5590	0
385	20240607	132400	43401590	5590	5590	5590	5590	3
386	20240607	132300	43384820	5600	5600	5600	5600	15
387	20240607	132200	43300820	5600	5600	5600	5600	0
388	20240607	132100	43300820	5600	5600	5600	5600	0
389	20240607	132000	43300820	5600	5600	5600	5600	0
390	20240607	131900	43300820	5600	5600	5600	5600	0
391	20240607	131800	43300820	5600	5600	5600	5600	0
392	20240607	131700	43300820	5600	5600	5600	5600	0
393	20240607	131600	43300820	5600	5600	5600	5600	4
394	20240607	131500	43278420	5600	5600	5600	5600	0
395	20240607	131400	43278420	5600	5600	5600	5600	1
396	20240607	131300	43272820	5600	5600	5600	5600	1
397	20240607	131200	43267220	5590	5590	5590	5590	2
398	20240607	131100	43256040	5590	5590	5590	5590	0
399	20240607	131000	43256040	5590	5590	5590	5590	0
400	20240607	130900	43256040	5590	5590	5590	5590	0
401	20240607	130800	43256040	5590	5590	5590	5590	0
402	20240607	130700	43256040	5590	5590	5590	5590	0
403	20240607	130600	43256040	5590	5590	5590	5590	0
404	20240607	130500	43256040	5590	5590	5590	5590	0
405	20240607	130400	43256040	5590	5590	5590	5590	0
406	20240607	130300	43256040	5590	5590	5590	5590	0
407	20240607	130200	43256040	5590	5590	5590	5590	0
408	20240607	130100	43256040	5590	5590	5590	5590	3
409	20240607	130000	43239270	5590	5580	5600	5580	7
410	20240607	125900	43200180	5580	5590	5590	5580	3
411	20240607	125800	43183420	5600	5570	5600	5570	11
412	20240607	125700	43122120	5560	5560	5560	5560	3
413	20240607	125600	43105440	5560	5560	5560	5560	4
414	20240607	125500	43083200	5600	5600	5600	5600	0
415	20240607	125400	43083200	5600	5600	5600	5600	0
416	20240607	125300	43083200	5600	5570	5600	5570	5
417	20240607	125200	43055320	5570	5560	5570	5560	13
418	20240607	125100	42982940	5560	5560	5560	5560	3
419	20240607	125000	42966260	5560	5570	5570	5560	313
420	20240607	124900	41224900	5570	5570	5570	5570	3
421	20240607	124800	41208190	5570	5570	5570	5570	3
422	20240607	124700	41191480	5570	5570	5570	5570	4
423	20240607	124600	41169200	5570	5570	5570	5570	0
424	20240607	124500	41169200	5570	5570	5570	5570	3
425	20240607	124400	41152490	5570	5570	5570	5570	3
426	20240607	124300	41135780	5570	5570	5570	5570	4
427	20240607	124200	41113500	5570	5570	5570	5570	3
428	20240607	124100	41096790	5570	5570	5570	5570	3
429	20240607	124000	41080080	5570	5570	5570	5570	4
430	20240607	123900	41057800	5570	5570	5570	5570	3
431	20240607	123800	41041090	5570	5570	5570	5570	3
432	20240607	123700	41024380	5570	5570	5570	5570	4
433	20240607	123600	41002100	5570	5570	5570	5570	3
434	20240607	123500	40985390	5570	5570	5570	5570	3
435	20240607	123400	40968680	5570	5570	5570	5570	4
436	20240607	123300	40946400	5570	5570	5570	5570	2
437	20240607	123200	40935260	5570	5570	5570	5570	3
438	20240607	123100	40918550	5570	5570	5570	5570	3
439	20240607	123000	40901840	5570	5570	5570	5570	4
440	20240607	122900	40879560	5570	5570	5570	5570	3
441	20240607	122800	40862850	5570	5570	5570	5570	3
442	20240607	122700	40846140	5570	5570	5570	5570	4
443	20240607	122600	40823860	5570	5570	5570	5570	3
444	20240607	122500	40807150	5570	5570	5570	5570	3
445	20240607	122400	40790440	5570	5570	5570	5570	4
446	20240607	122300	40768160	5570	5570	5570	5570	3
447	20240607	122200	40751450	5580	5580	5580	5580	2
448	20240607	122100	40740290	5580	5580	5580	5580	4
449	20240607	122000	40717970	5580	5580	5580	5580	0
450	20240607	121900	40717970	5580	5580	5580	5580	3
451	20240607	121800	40701230	5580	5580	5580	5580	3
452	20240607	121700	40684490	5590	5590	5590	5590	0
453	20240607	121600	40684490	5590	5590	5590	5590	10
454	20240607	121500	40628590	5580	5580	5580	5580	12
455	20240607	121400	40561630	5570	5570	5570	5570	3
456	20240607	121300	40544920	5580	5570	5580	5570	2
457	20240607	121200	40533770	5610	5610	5610	5610	0
458	20240607	121100	40533770	5610	5610	5610	5610	1
459	20240607	121000	40528160	5630	5630	5630	5630	0
460	20240607	120900	40528160	5630	5600	5630	5600	163
461	20240607	120800	39612400	5610	5560	5610	5560	903
462	20240607	120700	34560190	5560	5560	5560	5560	0
463	20240607	120600	34560190	5560	5560	5560	5560	4
464	20240607	120500	34537950	5560	5560	5560	5560	3
465	20240607	120400	34521270	5560	5560	5560	5560	3
466	20240607	120300	34504590	5560	5560	5560	5560	4
467	20240607	120200	34482350	5570	5570	5570	5560	11
468	20240607	120100	34421110	5560	5560	5560	5560	3
469	20240607	120000	34404430	5560	5560	5560	5560	4
470	20240607	115900	34382190	5560	5560	5560	5560	3
471	20240607	115800	34365510	5570	5570	5570	5560	11
472	20240607	115700	34304270	5570	5570	5570	5570	1
473	20240607	115600	34298700	5570	5570	5570	5570	3
474	20240607	115500	34281990	5570	5560	5570	5560	7
475	20240607	115400	34243030	5580	5580	5580	5580	0
476	20240607	115300	34243030	5580	5580	5580	5580	5
477	20240607	115200	34215130	5580	5570	5580	5570	48
478	20240607	115100	33947330	5570	5570	5580	5570	8
479	20240607	115000	33902740	5570	5570	5570	5570	1
480	20240607	114900	33897170	5570	5560	5570	5560	6
481	20240607	114800	33863780	5570	5570	5570	5570	0
482	20240607	114700	33863780	5570	5570	5570	5570	4
483	20240607	114600	33841500	5580	5570	5580	5570	6
484	20240607	114500	33808050	5580	5570	5580	5570	9
485	20240607	114400	33757860	5570	5570	5570	5570	4
486	20240607	114300	33735580	5580	5570	5580	5570	6
487	20240607	114200	33702130	5570	5570	5570	5570	3
488	20240607	114100	33685420	5570	5570	5570	5570	0
489	20240607	114000	33685420	5570	5570	5570	5570	4
490	20240607	113900	33663140	5570	5570	5570	5570	3
491	20240607	113800	33646430	5570	5570	5570	5570	3
492	20240607	113700	33629720	5570	5570	5570	5570	4
493	20240607	113600	33607440	5570	5570	5570	5570	3
494	20240607	113500	33590730	5580	5580	5580	5580	2
495	20240607	113400	33579570	5580	5580	5580	5580	3
496	20240607	113300	33562830	5590	5590	5590	5590	0
497	20240607	113200	33562830	5590	5590	5590	5590	0
498	20240607	113100	33562830	5590	5590	5590	5590	0
499	20240607	113000	33562830	5590	5590	5590	5590	4
500	20240607	112900	33540470	5590	5590	5590	5590	0
501	20240607	112800	33540470	5590	5590	5590	5590	0
502	20240607	112700	33540470	5590	5590	5590	5590	0
503	20240607	112600	33540470	5590	5590	5590	5590	0
504	20240607	112500	33540470	5590	5590	5590	5590	54
505	20240607	112400	33238610	5590	5590	5590	5590	100
506	20240607	112300	32679610	5590	5590	5590	5590	0
507	20240607	112200	32679610	5590	5580	5590	5580	3
508	20240607	112100	32662850	5590	5590	5590	5590	0
509	20240607	112000	32662850	5590	5590	5590	5590	0
510	20240607	111900	32662850	5590	5590	5590	5590	2
511	20240607	111800	32651670	5570	5570	5570	5570	0
512	20240607	111700	32651670	5570	5570	5570	5570	561
513	20240607	111600	29526900	5560	5570	5570	5560	14
514	20240607	111500	29449020	5570	5570	5570	5570	0
515	20240607	111400	29449020	5570	5570	5570	5570	0
516	20240607	111300	29449020	5570	5570	5570	5570	0
517	20240607	111200	29449020	5570	5570	5570	5570	0
518	20240607	111100	29449020	5570	5570	5570	5570	0
519	20240607	111000	29449020	5570	5570	5570	5570	0
520	20240607	110900	29449020	5570	5570	5570	5570	0
521	20240607	110800	29449020	5570	5570	5570	5570	0
522	20240607	110700	29449020	5570	5570	5570	5570	0
523	20240607	110600	29449020	5570	5570	5570	5570	0
524	20240607	110500	29449020	5570	5570	5570	5570	0
525	20240607	110400	29449020	5570	5570	5570	5570	0
526	20240607	110300	29449020	5570	5570	5570	5570	0
527	20240607	110200	29449020	5570	5560	5570	5560	4
528	20240607	110100	29426750	5550	5550	5550	5550	0
529	20240607	110000	29426750	5550	5560	5570	5550	204
530	20240607	105900	28293760	5570	5570	5570	5570	0
531	20240607	105800	28293760	5570	5570	5570	5570	0
532	20240607	105700	28293760	5570	5570	5570	5570	0
533	20240607	105600	28293760	5570	5570	5570	5570	0
534	20240607	105500	28293760	5570	5570	5570	5570	0
535	20240607	105400	28293760	5570	5570	5570	5570	31
536	20240607	105300	28121090	5570	5570	5570	5570	0
537	20240607	105200	28121090	5570	5570	5570	5570	0
538	20240607	105100	28121090	5570	5560	5570	5560	98
539	20240607	105000	27576170	5570	5570	5570	5570	19
540	20240607	104900	27470340	5570	5570	5570	5570	4
541	20240607	104800	27448060	5570	5570	5570	5570	4
542	20240607	104700	27425780	5570	5570	5570	5570	0
543	20240607	104600	27425780	5570	5570	5570	5570	20
544	20240607	104500	27314380	5570	5570	5570	5570	200
545	20240607	104400	26200380	5570	5570	5570	5570	0
546	20240607	104300	26200380	5570	5570	5570	5570	0
547	20240607	104200	26200380	5570	5570	5570	5570	5
548	20240607	104100	26172530	5570	5570	5570	5570	0
549	20240607	104000	26172530	5570	5570	5570	5570	0
550	20240607	103900	26172530	5570	5570	5570	5570	0
551	20240607	103800	26172530	5570	5570	5570	5570	0
552	20240607	103700	26172530	5570	5570	5570	5570	0
553	20240607	103600	26172530	5570	5570	5570	5570	0
554	20240607	103500	26172530	5570	5570	5570	5570	4
555	20240607	103400	26150250	5540	5550	5550	5540	560
556	20240607	103300	23045770	5570	5570	5570	5570	0
557	20240607	103200	23045770	5570	5570	5570	5570	4
558	20240607	103100	23023490	5570	5570	5570	5570	0
559	20240607	103000	23023490	5570	5570	5570	5570	6
560	20240607	102900	22990070	5540	5540	5540	5540	0
561	20240607	102800	22990070	5540	5540	5540	5540	0
562	20240607	102700	22990070	5540	5540	5540	5540	0
563	20240607	102600	22990070	5540	5570	5570	5540	14
564	20240607	102500	22912360	5560	5560	5560	5560	0
565	20240607	102400	22912360	5560	5560	5560	5560	0
566	20240607	102300	22912360	5560	5560	5560	5560	0
567	20240607	102200	22912360	5560	5550	5560	5550	30
568	20240607	102100	22745680	5550	5550	5550	5550	0
569	20240607	102000	22745680	5550	5550	5550	5550	6
570	20240607	101900	22712380	5550	5550	5550	5550	0
571	20240607	101800	22712380	5550	5550	5550	5550	0
572	20240607	101700	22712380	5550	5550	5550	5550	0
573	20240607	101600	22712380	5550	5550	5550	5550	16
574	20240607	101500	22623580	5560	5560	5560	5560	0
575	20240607	101400	22623580	5560	5560	5560	5560	0
576	20240607	101300	22623580	5560	5560	5560	5560	0
577	20240607	101200	22623580	5560	5540	5570	5540	48
578	20240607	101100	22357010	5540	5540	5550	5540	57
579	20240607	101000	22041000	5570	5570	5570	5570	0
580	20240607	100900	22041000	5570	5570	5570	5570	0
581	20240607	100800	22041000	5570	5570	5570	5570	0
582	20240607	100700	22041000	5570	5570	5570	5570	0
583	20240607	100600	22041000	5570	5570	5570	5570	0
584	20240607	100500	22041000	5570	5570	5570	5570	0
585	20240607	100400	22041000	5570	5570	5570	5570	2
586	20240607	100300	22029860	5570	5570	5570	5570	5
587	20240607	100200	22002010	5560	5550	5560	5540	718
588	20240607	100100	18023730	5550	5550	5550	5550	68
589	20240607	100000	17646330	5550	5560	5570	5550	532
590	20240607	095900	14693200	5560	5560	5560	5560	173
591	20240607	095800	13731320	5570	5570	5570	5570	0
592	20240607	095700	13731320	5570	5570	5570	5570	0
593	20240607	095600	13731320	5570	5570	5570	5570	0
594	20240607	095500	13731320	5570	5570	5570	5570	0
595	20240607	095400	13731320	5570	5570	5570	5570	0
596	20240607	095300	13731320	5570	5570	5570	5570	0
597	20240607	095200	13731320	5570	5570	5570	5570	0
598	20240607	095100	13731320	5570	5570	5570	5570	0
599	20240607	095000	13731320	5570	5570	5570	5570	1
600	20240607	094900	13725750	5580	5580	5580	5580	3
601	20240607	094800	13709010	5570	5570	5570	5570	15
602	20240607	094700	13625460	5570	5570	5570	5570	4
603	20240607	094600	13603180	5570	5570	5570	5570	70
604	20240607	094500	13213280	5580	5580	5580	5580	3
605	20240607	094400	13196540	5570	5570	5570	5570	0
606	20240607	094300	13196540	5570	5570	5570	5570	22
607	20240607	094200	13074000	5560	5560	5560	5560	32
608	20240607	094100	12896080	5560	5570	5570	5560	49
609	20240607	094000	12623330	5580	5580	5580	5580	3
610	20240607	093900	12606590	5570	5580	5580	5570	4
611	20240607	093800	12584280	5560	5560	5560	5560	0
612	20240607	093700	12584280	5560	5560	5560	5560	0
613	20240607	093600	12584280	5560	5560	5560	5560	18
614	20240607	093500	12484200	5560	5560	5560	5560	0
615	20240607	093400	12484200	5560	5560	5560	5560	105
616	20240607	093300	11900400	5560	5570	5570	5560	1000
617	20240607	093200	6339840	5570	5570	5570	5570	10
618	20240607	093100	6284140	5570	5570	5570	5570	0
619	20240607	093000	6284140	5570	5570	5570	5570	14
620	20240607	092900	6206160	5570	5570	5570	5570	0
621	20240607	092800	6206160	5570	5570	5570	5570	0
622	20240607	092700	6206160	5570	5570	5570	5570	85
623	20240607	092600	5732710	5580	5580	5580	5580	0
624	20240607	092500	5732710	5580	5580	5580	5580	3
625	20240607	092400	5715970	5570	5570	5580	5570	40
626	20240607	092300	5493140	5570	5590	5590	5570	77
627	20240607	092200	5063970	5600	5580	5600	5580	39
628	20240607	092100	4846120	5580	5590	5590	5580	87
629	20240607	092000	4360310	5600	5600	5600	5600	0
630	20240607	091900	4360310	5600	5600	5600	5600	1
631	20240607	091800	4354710	5600	5600	5600	5600	0
632	20240607	091700	4354710	5600	5580	5600	5570	54
633	20240607	091600	4053520	5590	5600	5600	5590	289
634	20240607	091500	2436120	5600	5600	5600	5600	0
635	20240607	091400	2436120	5600	5600	5600	5600	1
636	20240607	091300	2430520	5600	5600	5600	5580	92
637	20240607	091200	1917110	5590	5590	5590	5590	0
638	20240607	091100	1917110	5590	5590	5590	5590	0
639	20240607	091000	1917110	5590	5590	5590	5590	0
640	20240607	090900	1917110	5590	5590	5590	5590	0
641	20240607	090800	1917110	5590	5590	5590	5590	0
642	20240607	090700	1917110	5590	5590	5590	5590	0
643	20240607	090600	1917110	5590	5600	5600	5590	48
644	20240607	090500	1648410	5600	5600	5600	5600	204
645	20240607	090400	506010	5570	5570	5570	5570	1
646	20240607	090300	500440	5570	5570	5570	5570	1
647	20240607	090200	494870	5570	5570	5570	5570	1
648	20240607	090100	489300	5560	5560	5560	5560	1
649	20240607	090000	483740	5560	5560	5580	5560	87