KissMeData/003620/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	184000	957669910	5340	5340	5340	5340	7702
3	20240619	183900	957669910	5340	5340	5340	5340	0
4	20240619	183800	957669910	5340	5340	5340	5340	0
5	20240619	183700	957669910	5340	5340	5340	5340	0
6	20240619	183600	957669910	5340	5340	5340	5340	0
7	20240619	183500	957669910	5340	5340	5340	5340	0
8	20240619	183400	957669910	5340	5340	5340	5340	0
9	20240619	183300	957669910	5340	5340	5340	5340	0
10	20240619	183200	957669910	5340	5340	5340	5340	0
11	20240619	183100	957669910	5340	5340	5340	5340	0
12	20240619	183000	957669910	5340	5340	5340	5340	0
13	20240619	182900	957669910	5340	5340	5340	5340	0
14	20240619	182800	957669910	5340	5340	5340	5340	0
15	20240619	182700	957669910	5340	5340	5340	5340	0
16	20240619	182600	957669910	5340	5340	5340	5340	0
17	20240619	182500	957669910	5340	5340	5340	5340	0
18	20240619	182400	957669910	5340	5340	5340	5340	0
19	20240619	182300	957669910	5340	5340	5340	5340	0
20	20240619	182200	957669910	5340	5340	5340	5340	0
21	20240619	182100	957669910	5340	5340	5340	5340	0
22	20240619	182000	957669910	5340	5340	5340	5340	0
23	20240619	181900	957669910	5340	5340	5340	5340	0
24	20240619	181800	957669910	5340	5340	5340	5340	0
25	20240619	181700	957669910	5340	5340	5340	5340	0
26	20240619	181600	957669910	5340	5340	5340	5340	0
27	20240619	181500	957669910	5340	5340	5340	5340	0
28	20240619	181400	957669910	5340	5340	5340	5340	0
29	20240619	181300	957669910	5340	5340	5340	5340	0
30	20240619	181200	957669910	5340	5340	5340	5340	0
31	20240619	181100	957669910	5340	5340	5340	5340	0
32	20240619	181000	957669910	5340	5340	5340	5340	7702
33	20240619	180900	957669910	5340	5340	5340	5340	0
34	20240619	180800	957669910	5340	5340	5340	5340	0
35	20240619	180700	957669910	5340	5340	5340	5340	0
36	20240619	180600	957669910	5340	5340	5340	5340	0
37	20240619	180500	957669910	5340	5340	5340	5340	0
38	20240619	180400	957669910	5340	5340	5340	5340	0
39	20240619	180300	957669910	5340	5340	5340	5340	0
40	20240619	180200	957669910	5340	5340	5340	5340	0
41	20240619	180100	957669910	5340	5340	5340	5340	0
42	20240619	180000	957669910	5340	5340	5340	5340	0
43	20240619	175900	957669910	5340	5340	5340	5340	0
44	20240619	175800	957669910	5340	5340	5340	5340	0
45	20240619	175700	957669910	5340	5340	5340	5340	0
46	20240619	175600	957669910	5340	5340	5340	5340	0
47	20240619	175500	957669910	5340	5340	5340	5340	0
48	20240619	175400	957669910	5340	5340	5340	5340	0
49	20240619	175300	957669910	5340	5340	5340	5340	0
50	20240619	175200	957669910	5340	5340	5340	5340	0
51	20240619	175100	957669910	5340	5340	5340	5340	0
52	20240619	175000	957669910	5340	5340	5340	5340	0
53	20240619	174900	957669910	5340	5340	5340	5340	0
54	20240619	174800	957669910	5340	5340	5340	5340	0
55	20240619	174700	957669910	5340	5340	5340	5340	0
56	20240619	174600	957669910	5340	5340	5340	5340	0
57	20240619	174500	957669910	5340	5340	5340	5340	0
58	20240619	174400	957669910	5340	5340	5340	5340	0
59	20240619	174300	957669910	5340	5340	5340	5340	0
60	20240619	174200	957669910	5340	5340	5340	5340	0
61	20240619	174100	957669910	5340	5340	5340	5340	0
62	20240619	174000	957669910	5340	5340	5340	5340	7702
63	20240619	173900	957669910	5340	5340	5340	5340	0
64	20240619	173800	957669910	5340	5340	5340	5340	0
65	20240619	173700	957669910	5340	5340	5340	5340	0
66	20240619	173600	957669910	5340	5340	5340	5340	0
67	20240619	173500	957669910	5340	5340	5340	5340	0
68	20240619	173400	957669910	5340	5340	5340	5340	0
69	20240619	173300	957669910	5340	5340	5340	5340	0
70	20240619	173200	957669910	5340	5340	5340	5340	0
71	20240619	173100	957669910	5340	5340	5340	5340	0
72	20240619	173000	957669910	5340	5340	5340	5340	0
73	20240619	172900	957669910	5340	5340	5340	5340	0
74	20240619	172800	957669910	5340	5340	5340	5340	0
75	20240619	172700	957669910	5340	5340	5340	5340	0
76	20240619	172600	957669910	5340	5340	5340	5340	0
77	20240619	172500	957669910	5340	5340	5340	5340	0
78	20240619	172400	957669910	5340	5340	5340	5340	0
79	20240619	172300	957669910	5340	5340	5340	5340	0
80	20240619	172200	957669910	5340	5340	5340	5340	0
81	20240619	172100	957669910	5340	5340	5340	5340	0
82	20240619	172000	957669910	5340	5340	5340	5340	0
83	20240619	171900	957669910	5340	5340	5340	5340	0
84	20240619	171800	957669910	5340	5340	5340	5340	0
85	20240619	171700	957669910	5340	5340	5340	5340	0
86	20240619	171600	957669910	5340	5340	5340	5340	0
87	20240619	171500	957669910	5340	5340	5340	5340	0
88	20240619	171400	957669910	5340	5340	5340	5340	0
89	20240619	171300	957669910	5340	5340	5340	5340	0
90	20240619	171200	957669910	5340	5340	5340	5340	0
91	20240619	171100	957669910	5340	5340	5340	5340	0
92	20240619	171000	957669910	5340	5340	5340	5340	7702
93	20240619	170900	957669910	5340	5340	5340	5340	0
94	20240619	170800	957669910	5340	5340	5340	5340	0
95	20240619	170700	957669910	5340	5340	5340	5340	0
96	20240619	170600	957669910	5340	5340	5340	5340	0
97	20240619	170500	957669910	5340	5340	5340	5340	0
98	20240619	170400	957669910	5340	5340	5340	5340	0
99	20240619	170300	957669910	5340	5340	5340	5340	0
100	20240619	170200	957669910	5340	5340	5340	5340	0
101	20240619	170100	957669910	5340	5340	5340	5340	0
102	20240619	170000	957669910	5340	5340	5340	5340	0
103	20240619	165900	957669910	5340	5340	5340	5340	0
104	20240619	165800	957669910	5340	5340	5340	5340	0
105	20240619	165700	957669910	5340	5340	5340	5340	0
106	20240619	165600	957669910	5340	5340	5340	5340	0
107	20240619	165500	957669910	5340	5340	5340	5340	0
108	20240619	165400	957669910	5340	5340	5340	5340	0
109	20240619	165300	957669910	5340	5340	5340	5340	0
110	20240619	165200	957669910	5340	5340	5340	5340	0
111	20240619	165100	957669910	5340	5340	5340	5340	0
112	20240619	165000	957669910	5340	5340	5340	5340	0
113	20240619	164900	957669910	5340	5340	5340	5340	0
114	20240619	164800	957669910	5340	5340	5340	5340	0
115	20240619	164700	957669910	5340	5340	5340	5340	0
116	20240619	164600	957669910	5340	5340	5340	5340	0
117	20240619	164500	957669910	5340	5340	5340	5340	0
118	20240619	164400	957669910	5340	5340	5340	5340	0
119	20240619	164300	957669910	5340	5340	5340	5340	0
120	20240619	164200	957669910	5340	5340	5340	5340	0
121	20240619	164100	957669910	5340	5340	5340	5340	0
122	20240619	164000	957669910	5340	5340	5340	5340	7702
123	20240619	163900	957669910	5340	5340	5340	5340	0
124	20240619	163800	957669910	5340	5340	5340	5340	0
125	20240619	163700	957669910	5340	5340	5340	5340	0
126	20240619	163600	957669910	5340	5340	5340	5340	0
127	20240619	163500	957669910	5340	5340	5340	5340	0
128	20240619	163400	957669910	5340	5340	5340	5340	0
129	20240619	163300	957669910	5340	5340	5340	5340	0
130	20240619	163200	957669910	5340	5340	5340	5340	0
131	20240619	163100	957669910	5340	5340	5340	5340	0
132	20240619	163000	957669910	5340	5340	5340	5340	0
133	20240619	162900	957669910	5340	5340	5340	5340	0
134	20240619	162800	957669910	5340	5340	5340	5340	0
135	20240619	162700	957669910	5340	5340	5340	5340	0
136	20240619	162600	957669910	5340	5340	5340	5340	0
137	20240619	162500	957669910	5340	5340	5340	5340	0
138	20240619	162400	957669910	5340	5340	5340	5340	0
139	20240619	162300	957669910	5340	5340	5340	5340	0
140	20240619	162200	957669910	5340	5340	5340	5340	0
141	20240619	162100	957669910	5340	5340	5340	5340	0
142	20240619	162000	957669910	5340	5340	5340	5340	0
143	20240619	161900	957669910	5340	5340	5340	5340	0
144	20240619	161800	957669910	5340	5340	5340	5340	0
145	20240619	161700	957669910	5340	5340	5340	5340	0
146	20240619	161600	957669910	5340	5340	5340	5340	0
147	20240619	161500	957669910	5340	5340	5340	5340	0
148	20240619	161400	957669910	5340	5340	5340	5340	0
149	20240619	161300	957669910	5340	5340	5340	5340	0
150	20240619	161200	957669910	5340	5340	5340	5340	0
151	20240619	161100	957669910	5340	5340	5340	5340	0
152	20240619	161000	957669910	5340	5340	5340	5340	7702
153	20240619	160900	957669910	5340	5340	5340	5340	0
154	20240619	160800	957669910	5340	5340	5340	5340	0
155	20240619	160700	957669910	5340	5340	5340	5340	0
156	20240619	160600	957669910	5340	5340	5340	5340	0
157	20240619	160500	957669910	5340	5340	5340	5340	0
158	20240619	160400	957669910	5340	5340	5340	5340	0
159	20240619	160300	957669910	5340	5340	5340	5340	0
160	20240619	160200	957669910	5340	5340	5340	5340	0
161	20240619	160100	957669910	5340	5340	5340	5340	0
162	20240619	160000	957669910	5340	5340	5340	5340	0
163	20240619	155900	957669910	5340	5340	5340	5340	0
164	20240619	155800	957669910	5340	5340	5340	5340	0
165	20240619	155700	957669910	5340	5340	5340	5340	0
166	20240619	155600	957669910	5340	5340	5340	5340	0
167	20240619	155500	957669910	5340	5340	5340	5340	0
168	20240619	155400	957669910	5340	5340	5340	5340	0
169	20240619	155300	957669910	5340	5340	5340	5340	0
170	20240619	155200	957669910	5340	5340	5340	5340	0
171	20240619	155100	957669910	5340	5340	5340	5340	0
172	20240619	155000	957669910	5340	5340	5340	5340	0
173	20240619	154900	957669910	5340	5340	5340	5340	0
174	20240619	154800	957669910	5340	5340	5340	5340	0
175	20240619	154700	957669910	5340	5340	5340	5340	0
176	20240619	154600	957669910	5340	5340	5340	5340	0
177	20240619	154500	957669910	5340	5340	5340	5340	0
178	20240619	154400	957669910	5340	5340	5340	5340	0
179	20240619	154300	957669910	5340	5340	5340	5340	0
180	20240619	154200	957669910	5340	5340	5340	5340	0
181	20240619	154100	957669910	5340	5340	5340	5340	0
182	20240619	154000	957669910	5340	5340	5340	5340	7702
183	20240619	153900	957669910	5340	5340	5340	5340	0
184	20240619	153800	957669910	5340	5340	5340	5340	0
185	20240619	153700	957669910	5340	5340	5340	5340	0
186	20240619	153600	957669910	5340	5340	5340	5340	0
187	20240619	153500	957669910	5340	5340	5340	5340	0
188	20240619	153400	957669910	5340	5340	5340	5340	0
189	20240619	153300	957669910	5340	5340	5340	5340	0
190	20240619	153200	957669910	5340	5340	5340	5340	0
191	20240619	153100	957669910	5340	5340	5340	5340	0
192	20240619	153000	957669910	5340	5340	5340	5340	7702
193	20240619	152900	916541230	5360	5360	5360	5360	0
194	20240619	152800	916541230	5360	5360	5360	5360	0
195	20240619	152700	916541230	5360	5360	5360	5360	0
196	20240619	152600	916541230	5360	5360	5360	5360	0
197	20240619	152500	916541230	5360	5360	5360	5360	0
198	20240619	152400	916541230	5360	5360	5360	5360	0
199	20240619	152300	916541230	5360	5360	5360	5360	0
200	20240619	152200	916541230	5360	5360	5360	5360	0
201	20240619	152100	916541230	5360	5360	5360	5360	0
202	20240619	152000	916541230	5360	5360	5360	5360	0
203	20240619	151900	916541230	5360	5350	5360	5350	2007
204	20240619	151800	905803410	5350	5350	5360	5350	259
205	20240619	151700	904416460	5350	5350	5350	5350	161
206	20240619	151600	903555110	5350	5350	5350	5350	4
207	20240619	151500	903533710	5350	5350	5360	5350	555
208	20240619	151400	900564360	5350	5370	5370	5350	476
209	20240619	151300	898013140	5370	5360	5370	5350	750
210	20240619	151200	893991880	5350	5350	5350	5350	798
211	20240619	151100	889722580	5350	5350	5360	5350	5968
212	20240619	151000	857793510	5350	5360	5360	5350	481
213	20240619	150900	855217450	5360	5360	5360	5350	49
214	20240619	150800	854954820	5360	5350	5360	5350	634
215	20240619	150700	851556590	5360	5360	5360	5360	52
216	20240619	150600	851277870	5360	5360	5360	5360	486
217	20240619	150500	848672910	5370	5370	5370	5370	30
218	20240619	150400	848511810	5360	5360	5360	5360	271
219	20240619	150300	847059250	5360	5370	5370	5360	1599
220	20240619	150200	838478010	5370	5370	5370	5370	280
221	20240619	150100	836974410	5370	5370	5380	5370	104
222	20240619	150000	836414930	5370	5370	5370	5370	170
223	20240619	145900	835502030	5370	5370	5370	5370	15
224	20240619	145800	835421480	5360	5360	5370	5360	84
225	20240619	145700	834970430	5360	5360	5360	5360	74
226	20240619	145600	834573790	5360	5360	5360	5350	71
227	20240619	145500	834193240	5360	5370	5370	5360	1674
228	20240619	145400	825220590	5370	5360	5370	5360	612
229	20240619	145300	821934170	5350	5360	5360	5350	122
230	20240619	145200	821280270	5350	5350	5350	5350	91
231	20240619	145100	820793420	5360	5360	5370	5360	842
232	20240619	145000	816276600	5360	5360	5360	5360	1412
233	20240619	144900	808708280	5360	5360	5360	5360	177
234	20240619	144800	807759560	5360	5360	5360	5350	1575
235	20240619	144700	799333200	5350	5360	5360	5350	1046
236	20240619	144600	793726790	5360	5360	5360	5360	408
237	20240619	144500	791539910	5360	5360	5360	5360	957
238	20240619	144400	786410390	5360	5370	5380	5360	188
239	20240619	144300	785400800	5370	5370	5370	5370	0
240	20240619	144200	785400800	5370	5360	5370	5360	2013
241	20240619	144100	774594550	5370	5360	5370	5360	198
242	20240619	144000	773532270	5360	5360	5360	5360	147
243	20240619	143900	772744350	5360	5370	5370	5360	260
244	20240619	143800	771348160	5350	5350	5360	5350	206
245	20240619	143700	770244120	5360	5360	5360	5350	484
246	20240619	143600	767650580	5360	5370	5370	5360	22
247	20240619	143500	767532610	5360	5360	5360	5360	75
248	20240619	143400	767130610	5360	5360	5360	5360	503
249	20240619	143300	764434530	5360	5360	5360	5360	81
250	20240619	143200	764000370	5360	5360	5370	5360	22
251	20240619	143100	763882400	5360	5360	5360	5360	1
252	20240619	143000	763877040	5360	5360	5370	5360	390
253	20240619	142900	761785340	5360	5360	5360	5360	260
254	20240619	142800	760391740	5350	5360	5360	5350	2324
255	20240619	142700	747957470	5360	5360	5360	5360	0
256	20240619	142600	747957470	5360	5350	5360	5350	38
257	20240619	142500	747753810	5350	5370	5370	5350	3733
258	20240619	142400	727777080	5350	5360	5360	5350	1879
259	20240619	142300	717717640	5360	5360	5370	5350	112
260	20240619	142200	717117320	5360	5360	5360	5350	1021
261	20240619	142100	711644770	5360	5350	5360	5350	1751
262	20240619	142000	702276910	5350	5360	5360	5350	152
263	20240619	141900	701463700	5350	5350	5360	5350	36
264	20240619	141800	701271090	5360	5360	5360	5360	111
265	20240619	141700	700676130	5360	5360	5360	5350	266
266	20240619	141600	699252620	5350	5360	5360	5350	439
267	20240619	141500	696899590	5360	5360	5360	5360	27
268	20240619	141400	696754870	5350	5370	5370	5350	2647
269	20240619	141300	682557300	5370	5370	5370	5370	135
270	20240619	141200	681832350	5370	5370	5370	5370	119
271	20240619	141100	681193320	5370	5370	5380	5370	917
272	20240619	141000	676267570	5370	5370	5370	5370	20
273	20240619	140900	676160170	5370	5370	5380	5370	37
274	20240619	140800	675961280	5370	5380	5380	5370	148
275	20240619	140700	675165170	5380	5370	5380	5370	227
276	20240619	140600	673945550	5370	5370	5370	5370	1
277	20240619	140500	673940180	5370	5370	5370	5370	244
278	20240619	140400	672629900	5370	5370	5370	5370	3
279	20240619	140300	672613790	5380	5380	5380	5380	81
280	20240619	140200	672178010	5370	5370	5370	5370	16
281	20240619	140100	672092090	5370	5380	5380	5370	67
282	20240619	140000	671731650	5370	5370	5370	5370	343
283	20240619	135900	669889740	5370	5370	5370	5370	27
284	20240619	135800	669744750	5370	5370	5370	5370	98
285	20240619	135700	669218490	5370	5380	5380	5370	160
286	20240619	135600	668357700	5380	5380	5380	5380	260
287	20240619	135500	666958900	5380	5380	5380	5370	465
288	20240619	135400	664457220	5390	5380	5390	5380	20
289	20240619	135300	664349500	5370	5370	5370	5370	578
290	20240619	135200	661245640	5370	5380	5380	5370	261
291	20240619	135100	659841470	5380	5370	5380	5370	1152
292	20240619	135000	653653290	5360	5350	5360	5350	1427
293	20240619	134900	646005570	5350	5360	5360	5350	32
294	20240619	134800	645834070	5360	5360	5360	5350	296
295	20240619	134700	644247520	5350	5350	5350	5350	683
296	20240619	134600	640593470	5350	5350	5360	5350	297
297	20240619	134500	639001920	5350	5360	5360	5350	781
298	20240619	134400	634822570	5350	5350	5360	5350	576
299	20240619	134300	631740960	5350	5350	5350	5350	16
300	20240619	134200	631655360	5350	5350	5350	5350	0
301	20240619	134100	631655360	5350	5350	5350	5350	300
302	20240619	134000	630050360	5350	5350	5350	5350	1
303	20240619	133900	630045010	5350	5360	5360	5350	1693
304	20240619	133800	620970540	5360	5370	5370	5360	789
305	20240619	133700	616736910	5360	5360	5360	5360	1
306	20240619	133600	616731550	5370	5360	5370	5360	52
307	20240619	133500	616452330	5360	5360	5360	5360	16
308	20240619	133400	616366570	5360	5370	5370	5360	135
309	20240619	133300	615641630	5370	5360	5370	5360	76
310	20240619	133200	615234230	5360	5360	5370	5360	14
311	20240619	133100	615159180	5360	5370	5370	5360	148
312	20240619	133000	614364580	5350	5350	5350	5350	1
313	20240619	132900	614359230	5360	5360	5360	5360	662
314	20240619	132800	610810910	5350	5370	5370	5350	109
315	20240619	132700	610226650	5370	5360	5370	5350	2658
316	20240619	132600	596001440	5360	5360	5360	5360	101
317	20240619	132500	595460080	5360	5360	5360	5360	1
318	20240619	132400	595454720	5370	5370	5370	5360	281
319	20240619	132300	593945760	5360	5360	5360	5360	16
320	20240619	132200	593860000	5350	5350	5350	5350	100
321	20240619	132100	593325000	5350	5350	5350	5350	500
322	20240619	132000	590650000	5350	5360	5360	5350	3207
323	20240619	131900	573491120	5360	5360	5360	5360	0
324	20240619	131800	573491120	5360	5360	5360	5360	0
325	20240619	131700	573491120	5360	5370	5370	5360	5076
326	20240619	131600	546283560	5370	5360	5370	5360	148
327	20240619	131500	545488950	5370	5370	5370	5370	700
328	20240619	131400	541729950	5370	5370	5370	5370	161
329	20240619	131300	540865380	5370	5360	5370	5360	1044
330	20240619	131200	535259110	5370	5370	5370	5360	1240
331	20240619	131100	528600460	5370	5370	5370	5360	223
332	20240619	131000	527404980	5370	5360	5370	5360	235
333	20240619	130900	526143080	5360	5360	5360	5360	383
334	20240619	130800	524090200	5360	5370	5370	5360	1240
335	20240619	130700	517440490	5370	5370	5370	5370	0
336	20240619	130600	517440490	5370	5370	5370	5370	0
337	20240619	130500	517440490	5370	5360	5370	5360	2
338	20240619	130400	517429760	5360	5370	5370	5360	19
339	20240619	130300	517327870	5370	5370	5370	5370	10
340	20240619	130200	517274170	5370	5360	5370	5360	138
341	20240619	130100	516534300	5360	5360	5370	5360	28
342	20240619	130000	516384210	5360	5370	5370	5360	466
343	20240619	125900	513881830	5370	5370	5370	5370	0
344	20240619	125800	513881830	5370	5370	5370	5370	1
345	20240619	125700	513876460	5370	5370	5370	5370	16
346	20240619	125600	513790540	5370	5370	5370	5370	1
347	20240619	125500	513785170	5370	5360	5370	5360	611
348	20240619	125400	510504110	5360	5360	5360	5360	0
349	20240619	125300	510504110	5360	5370	5370	5360	217
350	20240619	125200	509340980	5370	5370	5370	5370	20
351	20240619	125100	509233580	5370	5370	5370	5370	193
352	20240619	125000	508197170	5370	5370	5370	5370	469
353	20240619	124900	505678640	5360	5360	5360	5360	516
354	20240619	124800	502912880	5360	5360	5360	5360	103
355	20240619	124700	502360800	5360	5360	5360	5360	1
356	20240619	124600	502355440	5360	5360	5360	5360	100
357	20240619	124500	501819440	5360	5360	5370	5360	1539
358	20240619	124400	493569100	5360	5370	5370	5360	159
359	20240619	124300	492716360	5360	5370	5370	5360	541
360	20240619	124200	489811600	5360	5360	5360	5360	12
361	20240619	124100	489747280	5360	5370	5370	5360	263
362	20240619	124000	488335120	5370	5370	5370	5370	501
363	20240619	123900	485644750	5370	5370	5370	5370	78
364	20240619	123800	485225890	5360	5360	5370	5360	145
365	20240619	123700	484447390	5370	5370	5370	5370	389
366	20240619	123600	482358460	5370	5370	5370	5370	14
367	20240619	123500	482283280	5370	5370	5370	5370	131
368	20240619	123400	481579810	5370	5370	5370	5360	1116
369	20240619	123300	475587050	5370	5370	5370	5370	12
370	20240619	123200	475522610	5370	5360	5370	5360	41
371	20240619	123100	475302790	5360	5360	5360	5360	74
372	20240619	123000	474906150	5360	5360	5360	5360	193
373	20240619	122900	473871670	5370	5370	5370	5370	0
374	20240619	122800	473871670	5370	5360	5370	5360	670
375	20240619	122700	470280310	5360	5360	5360	5360	520
376	20240619	122600	467493110	5360	5360	5360	5360	16
377	20240619	122500	467407350	5370	5370	5370	5370	0
378	20240619	122400	467407350	5370	5370	5370	5370	21
379	20240619	122300	467294580	5360	5360	5360	5360	92
380	20240619	122200	466801460	5360	5360	5370	5360	26
381	20240619	122100	466662000	5370	5360	5370	5360	4
382	20240619	122000	466640550	5370	5360	5370	5360	521
383	20240619	121900	463846780	5360	5360	5360	5360	15
384	20240619	121800	463766380	5360	5360	5360	5360	421
385	20240619	121700	461509820	5360	5360	5360	5360	0
386	20240619	121600	461509820	5360	5360	5360	5360	0
387	20240619	121500	461509820	5360	5360	5360	5360	33
388	20240619	121400	461332940	5360	5360	5360	5360	1
389	20240619	121300	461327580	5370	5370	5370	5370	26
390	20240619	121200	461187960	5370	5370	5370	5370	201
391	20240619	121100	460108590	5370	5360	5370	5360	1178
392	20240619	121000	453782870	5360	5360	5360	5360	1
393	20240619	120900	453777510	5360	5360	5360	5360	9
394	20240619	120800	453729270	5370	5370	5370	5370	46
395	20240619	120700	453482250	5360	5360	5360	5360	646
396	20240619	120600	450019690	5360	5360	5360	5360	500
397	20240619	120500	447339690	5360	5360	5360	5360	544
398	20240619	120400	444423850	5360	5360	5360	5360	3901
399	20240619	120300	423514490	5360	5360	5370	5360	121
400	20240619	120200	422864890	5370	5370	5370	5370	19
401	20240619	120100	422762860	5360	5360	5360	5360	1
402	20240619	120000	422757500	5360	5360	5360	5360	300
403	20240619	115900	421149500	5360	5370	5370	5360	185
404	20240619	115800	420156210	5360	5360	5360	5360	0
405	20240619	115700	420156210	5360	5360	5360	5360	0
406	20240619	115600	420156210	5360	5360	5360	5360	15
407	20240619	115500	420075810	5370	5360	5370	5360	211
408	20240619	115400	418944750	5360	5360	5360	5360	243
409	20240619	115300	417642270	5360	5350	5360	5350	813
410	20240619	115200	413285350	5350	5350	5350	5350	15
411	20240619	115100	413205100	5350	5360	5360	5350	131
412	20240619	115000	412502950	5350	5360	5360	5350	423
413	20240619	114900	410236700	5360	5360	5360	5360	200
414	20240619	114800	409164700	5350	5360	5360	5350	1414
415	20240619	114700	401585810	5360	5360	5360	5360	61
416	20240619	114600	401258850	5360	5360	5360	5360	50
417	20240619	114500	400990850	5360	5360	5360	5360	36
418	20240619	114400	400797890	5360	5360	5370	5360	1912
419	20240619	114300	390548920	5360	5360	5360	5360	31
420	20240619	114200	390382760	5360	5360	5360	5360	20
421	20240619	114100	390275560	5370	5370	5370	5370	3
422	20240619	114000	390259450	5370	5370	5370	5360	237
423	20240619	113900	388986900	5360	5370	5370	5360	231
424	20240619	113800	387747440	5360	5370	5370	5360	2905
425	20240619	113700	372161430	5360	5360	5360	5360	22
426	20240619	113600	372043510	5360	5360	5360	5360	1
427	20240619	113500	372038150	5370	5370	5370	5370	130
428	20240619	113400	371340050	5360	5370	5370	5360	242
429	20240619	113300	370042860	5370	5360	5370	5360	17
430	20240619	113200	369951720	5370	5370	5370	5360	118
431	20240619	113100	369318070	5360	5360	5360	5360	0
432	20240619	113000	369318070	5360	5360	5360	5360	71
433	20240619	112900	368937510	5360	5370	5370	5360	515
434	20240619	112800	366173450	5370	5370	5370	5370	1
435	20240619	112700	366168080	5370	5370	5370	5370	0
436	20240619	112600	366168080	5370	5370	5370	5370	273
437	20240619	112500	364702070	5360	5370	5370	5360	20
438	20240619	112400	364594820	5370	5370	5370	5360	108
439	20240619	112300	364014870	5370	5370	5370	5360	195
440	20240619	112200	362967730	5370	5360	5370	5360	346
441	20240619	112100	361110140	5360	5370	5370	5360	16
442	20240619	112000	361024370	5360	5370	5370	5360	31
443	20240619	111900	360857910	5370	5370	5370	5360	214
444	20240619	111800	359708740	5360	5360	5360	5360	30
445	20240619	111700	359547940	5360	5370	5370	5360	3040
446	20240619	111600	343248540	5360	5370	5370	5360	116
447	20240619	111500	342626230	5360	5360	5360	5360	600
448	20240619	111400	339410230	5360	5360	5370	5360	21
449	20240619	111300	339297620	5370	5360	5370	5360	655
450	20240619	111200	335784270	5370	5360	5370	5360	21
451	20240619	111100	335671510	5370	5370	5370	5370	10
452	20240619	111000	335617810	5370	5360	5370	5360	24
453	20240619	110900	335489080	5370	5370	5370	5370	1
454	20240619	110800	335483710	5360	5370	5370	5360	20
455	20240619	110700	335376330	5370	5370	5370	5370	206
456	20240619	110600	334270110	5370	5360	5370	5360	210
457	20240619	110500	333144490	5360	5360	5370	5360	186
458	20240619	110400	332147310	5360	5370	5370	5360	1058
459	20240619	110300	326475700	5370	5360	5370	5360	4596
460	20240619	110200	301815970	5360	5360	5360	5360	15
461	20240619	110100	301735570	5360	5360	5360	5360	1
462	20240619	110000	301730210	5370	5370	5370	5370	427
463	20240619	105900	299437220	5370	5370	5370	5360	840
464	20240619	105800	294929220	5360	5360	5360	5360	103
465	20240619	105700	294377140	5360	5360	5360	5360	505
466	20240619	105600	291670340	5360	5360	5360	5360	11
467	20240619	105500	291611380	5360	5360	5360	5360	15
468	20240619	105400	291530980	5370	5370	5370	5370	30
469	20240619	105300	291369880	5370	5370	5370	5360	122
470	20240619	105200	290714950	5370	5370	5370	5370	300
471	20240619	105100	289103950	5370	5360	5370	5360	1292
472	20240619	105000	282178420	5370	5370	5370	5370	13
473	20240619	104900	282108610	5360	5360	5360	5360	92
474	20240619	104800	281615490	5360	5360	5360	5360	193
475	20240619	104700	280581010	5360	5360	5370	5360	18
476	20240619	104600	280484520	5370	5360	5370	5360	223
477	20240619	104500	279289230	5360	5370	5370	5360	269
478	20240619	104400	277847380	5360	5360	5360	5360	464
479	20240619	104300	275360340	5370	5360	5370	5360	21
480	20240619	104200	275247720	5370	5370	5370	5370	20
481	20240619	104100	275140320	5360	5360	5370	5360	520
482	20240619	104000	272352930	5360	5360	5360	5360	700
483	20240619	103900	268600930	5360	5370	5370	5360	36
484	20240619	103800	268407770	5370	5370	5370	5370	10
485	20240619	103700	268354070	5370	5360	5370	5360	2
486	20240619	103600	268343340	5360	5370	5370	5360	515
487	20240619	103500	265579360	5360	5370	5370	5360	32
488	20240619	103400	265407670	5370	5360	5370	5360	1506
489	20240619	103300	257320470	5360	5370	5370	5360	492
490	20240619	103200	254678440	5370	5370	5370	5370	486
491	20240619	103100	252068620	5370	5370	5370	5370	1649
492	20240619	103000	243213490	5370	5370	5370	5370	151
493	20240619	102900	242402620	5370	5380	5380	5370	38
494	20240619	102800	242198190	5370	5380	5380	5370	18
495	20240619	102700	242101520	5370	5370	5380	5370	1700
496	20240619	102600	232971130	5370	5370	5370	5370	509
497	20240619	102500	230237800	5370	5370	5370	5370	0
498	20240619	102400	230237800	5370	5370	5370	5370	18
499	20240619	102300	230141140	5380	5380	5380	5370	2936
500	20240619	102200	214374720	5380	5380	5380	5370	171
501	20240619	102100	213456080	5370	5370	5370	5370	1363
502	20240619	102000	206136770	5370	5370	5380	5370	134
503	20240619	101900	205416160	5370	5380	5380	5370	32
504	20240619	101800	205244020	5370	5380	5380	5370	1518
505	20240619	101700	197092320	5370	5370	5380	5370	1059
506	20240619	101600	191405460	5370	5380	5380	5370	75
507	20240619	101500	191002140	5380	5370	5380	5370	392
508	20240619	101400	188895230	5370	5370	5380	5370	267
509	20240619	101300	187460460	5370	5370	5380	5370	40
510	20240619	101200	187245650	5370	5370	5380	5370	22
511	20240619	101100	187127460	5370	5380	5380	5370	114
512	20240619	101000	186514270	5380	5390	5390	5380	285
513	20240619	100900	184979130	5390	5390	5390	5380	701
514	20240619	100800	181200920	5390	5380	5390	5380	353
515	20240619	100700	179300890	5380	5380	5380	5370	615
516	20240619	100600	175993470	5370	5380	5380	5370	505
517	20240619	100500	173279230	5380	5380	5380	5370	119
518	20240619	100400	172639660	5380	5380	5380	5380	66
519	20240619	100300	172284580	5380	5380	5380	5370	1479
520	20240619	100200	164329830	5370	5380	5380	5370	14
521	20240619	100100	164254530	5380	5380	5380	5370	39
522	20240619	100000	164044860	5380	5380	5380	5380	551
523	20240619	095900	161080480	5370	5380	5380	5370	1191
524	20240619	095800	154683050	5380	5380	5380	5380	7
525	20240619	095700	154645390	5380	5370	5380	5370	328
526	20240619	095600	152884010	5370	5380	5380	5370	91
527	20240619	095500	152394930	5380	5380	5380	5380	46
528	20240619	095400	152147450	5380	5380	5390	5380	180
529	20240619	095300	151179040	5380	5380	5380	5380	16
530	20240619	095200	151092960	5390	5380	5390	5380	17
531	20240619	095100	151001490	5390	5380	5390	5380	197
532	20240619	095000	149941130	5380	5370	5380	5370	217
533	20240619	094900	148773830	5370	5380	5380	5370	31
534	20240619	094800	148607340	5380	5380	5380	5360	233
535	20240619	094700	147357190	5380	5380	5380	5370	46
536	20240619	094600	147109720	5380	5380	5380	5360	1799
537	20240619	094500	137461040	5380	5370	5380	5370	1466
538	20240619	094400	129587990	5370	5380	5380	5370	71
539	20240619	094300	129206120	5380	5370	5390	5370	414
540	20240619	094200	126980270	5370	5360	5370	5360	170
541	20240619	094100	126068880	5370	5360	5370	5360	582
542	20240619	094000	122949060	5370	5370	5370	5370	135
543	20240619	093900	122224110	5380	5390	5390	5380	17
544	20240619	093800	122132510	5390	5370	5390	5360	413
545	20240619	093700	119917010	5370	5370	5370	5360	27
546	20240619	093600	119772040	5370	5370	5370	5350	384
547	20240619	093500	117714330	5370	5360	5370	5360	17
548	20240619	093400	117623100	5360	5360	5370	5360	1317
549	20240619	093300	110563920	5370	5360	5370	5360	262
550	20240619	093200	109156990	5360	5370	5370	5360	157
551	20240619	093100	108313910	5360	5360	5360	5360	642
552	20240619	093000	104872790	5360	5370	5370	5360	609
553	20240619	092900	101602790	5370	5370	5370	5360	184
554	20240619	092800	100615210	5360	5360	5370	5360	368
555	20240619	092700	98641710	5370	5370	5370	5360	441
556	20240619	092600	96275050	5370	5370	5370	5370	130
557	20240619	092500	95576950	5370	5370	5370	5360	284
558	20240619	092400	94054310	5370	5360	5370	5360	926
559	20240619	092300	89090730	5360	5360	5370	5360	117
560	20240619	092200	88463600	5360	5370	5370	5360	69
561	20240619	092100	88093580	5370	5370	5370	5360	105
562	20240619	092000	87530080	5360	5370	5370	5360	76
563	20240619	091900	87121970	5370	5360	5370	5360	64
564	20240619	091800	86778440	5370	5370	5370	5360	2899
565	20240619	091700	71210820	5350	5360	5360	5350	127
566	20240619	091600	70531100	5370	5370	5370	5350	1040
567	20240619	091500	64959830	5370	5360	5370	5360	489
568	20240619	091400	62337710	5350	5350	5360	5350	301
569	20240619	091300	60727260	5350	5350	5360	5350	71
570	20240619	091200	60347290	5360	5360	5370	5360	569
571	20240619	091100	57297430	5360	5360	5370	5360	1105
572	20240619	091000	51373610	5360	5360	5370	5360	366
573	20240619	090900	49410620	5360	5350	5370	5350	647
574	20240619	090800	45944160	5350	5360	5370	5350	817
575	20240619	090700	41565030	5360	5360	5370	5360	195
576	20240619	090600	40517960	5370	5370	5370	5370	1274
577	20240619	090500	33676580	5370	5370	5370	5370	1455
578	20240619	090400	25863230	5370	5380	5380	5370	1147
579	20240619	090300	19692530	5380	5390	5390	5380	999
580	20240619	090200	14317840	5400	5380	5400	5380	3
581	20240619	090100	14301680	5380	5380	5390	5380	637
582	20240619	090000	10874580	5410	5420	5420	5410	2007