KissMeData/004380/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	184200	890701340	12300	12300	12300	12300	2879
3	20240617	184100	890701340	12300	12300	12300	12300	0
4	20240617	184000	890701340	12300	12300	12300	12300	0
5	20240617	183900	890701340	12300	12300	12300	12300	0
6	20240617	183800	890701340	12300	12300	12300	12300	0
7	20240617	183700	890701340	12300	12300	12300	12300	0
8	20240617	183600	890701340	12300	12300	12300	12300	0
9	20240617	183500	890701340	12300	12300	12300	12300	0
10	20240617	183400	890701340	12300	12300	12300	12300	0
11	20240617	183300	890701340	12300	12300	12300	12300	0
12	20240617	183200	890701340	12300	12300	12300	12300	0
13	20240617	183100	890701340	12300	12300	12300	12300	0
14	20240617	183000	890701340	12300	12300	12300	12300	0
15	20240617	182900	890701340	12300	12300	12300	12300	0
16	20240617	182800	890701340	12300	12300	12300	12300	0
17	20240617	182700	890701340	12300	12300	12300	12300	0
18	20240617	182600	890701340	12300	12300	12300	12300	0
19	20240617	182500	890701340	12300	12300	12300	12300	0
20	20240617	182400	890701340	12300	12300	12300	12300	0
21	20240617	182300	890701340	12300	12300	12300	12300	0
22	20240617	182200	890701340	12300	12300	12300	12300	0
23	20240617	182100	890701340	12300	12300	12300	12300	0
24	20240617	182000	890701340	12300	12300	12300	12300	0
25	20240617	181900	890701340	12300	12300	12300	12300	0
26	20240617	181800	890701340	12300	12300	12300	12300	0
27	20240617	181700	890701340	12300	12300	12300	12300	0
28	20240617	181600	890701340	12300	12300	12300	12300	0
29	20240617	181500	890701340	12300	12300	12300	12300	0
30	20240617	181400	890701340	12300	12300	12300	12300	0
31	20240617	181300	890701340	12300	12300	12300	12300	0
32	20240617	181200	890701340	12300	12300	12300	12300	2879
33	20240617	181100	890701340	12300	12300	12300	12300	0
34	20240617	181000	890701340	12300	12300	12300	12300	0
35	20240617	180900	890701340	12300	12300	12300	12300	0
36	20240617	180800	890701340	12300	12300	12300	12300	0
37	20240617	180700	890701340	12300	12300	12300	12300	0
38	20240617	180600	890701340	12300	12300	12300	12300	0
39	20240617	180500	890701340	12300	12300	12300	12300	0
40	20240617	180400	890701340	12300	12300	12300	12300	0
41	20240617	180300	890701340	12300	12300	12300	12300	0
42	20240617	180200	890701340	12300	12300	12300	12300	0
43	20240617	180100	890701340	12300	12300	12300	12300	0
44	20240617	180000	890701340	12300	12300	12300	12300	0
45	20240617	175900	890701340	12300	12300	12300	12300	0
46	20240617	175800	890701340	12300	12300	12300	12300	0
47	20240617	175700	890701340	12300	12300	12300	12300	0
48	20240617	175600	890701340	12300	12300	12300	12300	0
49	20240617	175500	890701340	12300	12300	12300	12300	0
50	20240617	175400	890701340	12300	12300	12300	12300	0
51	20240617	175300	890701340	12300	12300	12300	12300	0
52	20240617	175200	890701340	12300	12300	12300	12300	0
53	20240617	175100	890701340	12300	12300	12300	12300	0
54	20240617	175000	890701340	12300	12300	12300	12300	0
55	20240617	174900	890701340	12300	12300	12300	12300	0
56	20240617	174800	890701340	12300	12300	12300	12300	0
57	20240617	174700	890701340	12300	12300	12300	12300	0
58	20240617	174600	890701340	12300	12300	12300	12300	0
59	20240617	174500	890701340	12300	12300	12300	12300	0
60	20240617	174400	890701340	12300	12300	12300	12300	0
61	20240617	174300	890701340	12300	12300	12300	12300	0
62	20240617	174200	890701340	12300	12300	12300	12300	2879
63	20240617	174100	890701340	12300	12300	12300	12300	0
64	20240617	174000	890701340	12300	12300	12300	12300	0
65	20240617	173900	890701340	12300	12300	12300	12300	0
66	20240617	173800	890701340	12300	12300	12300	12300	0
67	20240617	173700	890701340	12300	12300	12300	12300	0
68	20240617	173600	890701340	12300	12300	12300	12300	0
69	20240617	173500	890701340	12300	12300	12300	12300	0
70	20240617	173400	890701340	12300	12300	12300	12300	0
71	20240617	173300	890701340	12300	12300	12300	12300	0
72	20240617	173200	890701340	12300	12300	12300	12300	0
73	20240617	173100	890701340	12300	12300	12300	12300	0
74	20240617	173000	890701340	12300	12300	12300	12300	0
75	20240617	172900	890701340	12300	12300	12300	12300	0
76	20240617	172800	890701340	12300	12300	12300	12300	0
77	20240617	172700	890701340	12300	12300	12300	12300	0
78	20240617	172600	890701340	12300	12300	12300	12300	0
79	20240617	172500	890701340	12300	12300	12300	12300	0
80	20240617	172400	890701340	12300	12300	12300	12300	0
81	20240617	172300	890701340	12300	12300	12300	12300	0
82	20240617	172200	890701340	12300	12300	12300	12300	0
83	20240617	172100	890701340	12300	12300	12300	12300	0
84	20240617	172000	890701340	12300	12300	12300	12300	0
85	20240617	171900	890701340	12300	12300	12300	12300	0
86	20240617	171800	890701340	12300	12300	12300	12300	0
87	20240617	171700	890701340	12300	12300	12300	12300	0
88	20240617	171600	890701340	12300	12300	12300	12300	0
89	20240617	171500	890701340	12300	12300	12300	12300	0
90	20240617	171400	890701340	12300	12300	12300	12300	0
91	20240617	171300	890701340	12300	12300	12300	12300	0
92	20240617	171200	890701340	12300	12300	12300	12300	2879
93	20240617	171100	890701340	12300	12300	12300	12300	0
94	20240617	171000	890701340	12300	12300	12300	12300	0
95	20240617	170900	890701340	12300	12300	12300	12300	0
96	20240617	170800	890701340	12300	12300	12300	12300	0
97	20240617	170700	890701340	12300	12300	12300	12300	0
98	20240617	170600	890701340	12300	12300	12300	12300	0
99	20240617	170500	890701340	12300	12300	12300	12300	0
100	20240617	170400	890701340	12300	12300	12300	12300	0
101	20240617	170300	890701340	12300	12300	12300	12300	0
102	20240617	170200	890701340	12300	12300	12300	12300	0
103	20240617	170100	890701340	12300	12300	12300	12300	0
104	20240617	170000	890701340	12300	12300	12300	12300	0
105	20240617	165900	890701340	12300	12300	12300	12300	0
106	20240617	165800	890701340	12300	12300	12300	12300	0
107	20240617	165700	890701340	12300	12300	12300	12300	0
108	20240617	165600	890701340	12300	12300	12300	12300	0
109	20240617	165500	890701340	12300	12300	12300	12300	0
110	20240617	165400	890701340	12300	12300	12300	12300	0
111	20240617	165300	890701340	12300	12300	12300	12300	0
112	20240617	165200	890701340	12300	12300	12300	12300	0
113	20240617	165100	890701340	12300	12300	12300	12300	0
114	20240617	165000	890701340	12300	12300	12300	12300	0
115	20240617	164900	890701340	12300	12300	12300	12300	0
116	20240617	164800	890701340	12300	12300	12300	12300	0
117	20240617	164700	890701340	12300	12300	12300	12300	0
118	20240617	164600	890701340	12300	12300	12300	12300	0
119	20240617	164500	890701340	12300	12300	12300	12300	0
120	20240617	164400	890701340	12300	12300	12300	12300	0
121	20240617	164300	890701340	12300	12300	12300	12300	0
122	20240617	164200	890701340	12300	12300	12300	12300	2879
123	20240617	164100	890701340	12300	12300	12300	12300	0
124	20240617	164000	890701340	12300	12300	12300	12300	0
125	20240617	163900	890701340	12300	12300	12300	12300	0
126	20240617	163800	890701340	12300	12300	12300	12300	0
127	20240617	163700	890701340	12300	12300	12300	12300	0
128	20240617	163600	890701340	12300	12300	12300	12300	0
129	20240617	163500	890701340	12300	12300	12300	12300	0
130	20240617	163400	890701340	12300	12300	12300	12300	0
131	20240617	163300	890701340	12300	12300	12300	12300	0
132	20240617	163200	890701340	12300	12300	12300	12300	0
133	20240617	163100	890701340	12300	12300	12300	12300	0
134	20240617	163000	890701340	12300	12300	12300	12300	0
135	20240617	162900	890701340	12300	12300	12300	12300	0
136	20240617	162800	890701340	12300	12300	12300	12300	0
137	20240617	162700	890701340	12300	12300	12300	12300	0
138	20240617	162600	890701340	12300	12300	12300	12300	0
139	20240617	162500	890701340	12300	12300	12300	12300	0
140	20240617	162400	890701340	12300	12300	12300	12300	0
141	20240617	162300	890701340	12300	12300	12300	12300	0
142	20240617	162200	890701340	12300	12300	12300	12300	0
143	20240617	162100	890701340	12300	12300	12300	12300	0
144	20240617	162000	890701340	12300	12300	12300	12300	0
145	20240617	161900	890701340	12300	12300	12300	12300	0
146	20240617	161800	890701340	12300	12300	12300	12300	0
147	20240617	161700	890701340	12300	12300	12300	12300	0
148	20240617	161600	890701340	12300	12300	12300	12300	0
149	20240617	161500	890701340	12300	12300	12300	12300	0
150	20240617	161400	890701340	12300	12300	12300	12300	0
151	20240617	161300	890701340	12300	12300	12300	12300	0
152	20240617	161200	890701340	12300	12300	12300	12300	2879
153	20240617	161100	890701340	12300	12300	12300	12300	0
154	20240617	161000	890701340	12300	12300	12300	12300	0
155	20240617	160900	890701340	12300	12300	12300	12300	0
156	20240617	160800	890701340	12300	12300	12300	12300	0
157	20240617	160700	890701340	12300	12300	12300	12300	0
158	20240617	160600	890701340	12300	12300	12300	12300	0
159	20240617	160500	890701340	12300	12300	12300	12300	0
160	20240617	160400	890701340	12300	12300	12300	12300	0
161	20240617	160300	890701340	12300	12300	12300	12300	0
162	20240617	160200	890701340	12300	12300	12300	12300	0
163	20240617	160100	890701340	12300	12300	12300	12300	0
164	20240617	160000	890701340	12300	12300	12300	12300	0
165	20240617	155900	890701340	12300	12300	12300	12300	0
166	20240617	155800	890701340	12300	12300	12300	12300	0
167	20240617	155700	890701340	12300	12300	12300	12300	0
168	20240617	155600	890701340	12300	12300	12300	12300	0
169	20240617	155500	890701340	12300	12300	12300	12300	0
170	20240617	155400	890701340	12300	12300	12300	12300	0
171	20240617	155300	890701340	12300	12300	12300	12300	0
172	20240617	155200	890701340	12300	12300	12300	12300	0
173	20240617	155100	890701340	12300	12300	12300	12300	0
174	20240617	155000	890701340	12300	12300	12300	12300	0
175	20240617	154900	890701340	12300	12300	12300	12300	0
176	20240617	154800	890701340	12300	12300	12300	12300	0
177	20240617	154700	890701340	12300	12300	12300	12300	0
178	20240617	154600	890701340	12300	12300	12300	12300	0
179	20240617	154500	890701340	12300	12300	12300	12300	0
180	20240617	154400	890701340	12300	12300	12300	12300	0
181	20240617	154300	890701340	12300	12300	12300	12300	0
182	20240617	154200	890701340	12300	12300	12300	12300	2879
183	20240617	154100	890701340	12300	12300	12300	12300	0
184	20240617	154000	890701340	12300	12300	12300	12300	0
185	20240617	153900	890701340	12300	12300	12300	12300	0
186	20240617	153800	890701340	12300	12300	12300	12300	0
187	20240617	153700	890701340	12300	12300	12300	12300	0
188	20240617	153600	890701340	12300	12300	12300	12300	0
189	20240617	153500	890701340	12300	12300	12300	12300	0
190	20240617	153400	890701340	12300	12300	12300	12300	0
191	20240617	153300	890701340	12300	12300	12300	12300	0
192	20240617	153200	890701340	12300	12300	12300	12300	0
193	20240617	153100	890701340	12300	12300	12300	12300	0
194	20240617	153000	890701340	12300	12300	12300	12300	2879
195	20240617	152900	855289640	12300	12300	12300	12300	0
196	20240617	152800	855289640	12300	12300	12300	12300	0
197	20240617	152700	855289640	12300	12300	12300	12300	0
198	20240617	152600	855289640	12300	12300	12300	12300	0
199	20240617	152500	855289640	12300	12300	12300	12300	0
200	20240617	152400	855289640	12300	12300	12300	12300	0
201	20240617	152300	855289640	12300	12300	12300	12300	0
202	20240617	152200	855289640	12300	12300	12300	12300	0
203	20240617	152100	855289640	12300	12300	12300	12300	0
204	20240617	152000	855289640	12300	12300	12300	12300	0
205	20240617	151900	855289640	12300	12360	12360	12300	20
206	20240617	151800	855043020	12360	12350	12360	12350	1495
207	20240617	151700	836568020	12320	12290	12320	12290	143
208	20240617	151600	834807470	12320	12270	12320	12270	1172
209	20240617	151500	820426760	12270	12300	12310	12260	1623
210	20240617	151400	800487410	12310	12330	12330	12300	2880
211	20240617	151300	765051390	12340	12340	12340	12340	10
212	20240617	151200	764927990	12340	12330	12340	12330	62
213	20240617	151100	764162980	12330	12330	12340	12330	13
214	20240617	151000	764002680	12330	12310	12330	12310	24
215	20240617	150900	763707010	12320	12320	12320	12310	301
216	20240617	150800	760001650	12330	12330	12330	12310	92
217	20240617	150700	758867470	12330	12340	12340	12330	8
218	20240617	150600	758768790	12340	12340	12340	12340	10
219	20240617	150500	758645390	12340	12310	12340	12310	583
220	20240617	150400	751463570	12320	12330	12330	12310	18
221	20240617	150300	751241730	12330	12310	12330	12300	905
222	20240617	150200	740101870	12340	12320	12340	12310	1023
223	20240617	150100	727508270	12340	12340	12340	12320	1004
224	20240617	150000	715137160	12330	12340	12340	12330	433
225	20240617	145900	709797280	12340	12360	12360	12340	408
226	20240617	145800	704760420	12360	12360	12360	12350	50
227	20240617	145700	704142520	12360	12350	12360	12350	70
228	20240617	145600	703277420	12350	12350	12350	12350	54
229	20240617	145500	702610520	12350	12350	12350	12350	232
230	20240617	145400	699745320	12340	12350	12350	12340	51
231	20240617	145300	699115950	12350	12340	12350	12340	81
232	20240617	145200	698116400	12350	12350	12350	12350	1
233	20240617	145100	698104050	12340	12350	12350	12340	56
234	20240617	145000	697412900	12350	12360	12360	12350	2
235	20240617	144900	697388190	12360	12370	12370	12360	244
236	20240617	144800	694372300	12370	12360	12370	12360	334
237	20240617	144700	690243990	12360	12360	12360	12360	10
238	20240617	144600	690120390	12360	12350	12360	12350	220
239	20240617	144500	687403380	12360	12340	12360	12340	26
240	20240617	144400	687082520	12350	12360	12360	12350	27
241	20240617	144300	686748980	12350	12350	12360	12340	274
242	20240617	144200	683365060	12360	12350	12360	12350	29
243	20240617	144100	683006890	12360	12350	12360	12350	10
244	20240617	144000	682883380	12350	12350	12350	12350	3
245	20240617	143900	682846330	12360	12360	12370	12350	56
246	20240617	143800	682154670	12350	12360	12360	12350	2000
247	20240617	143700	657453810	12370	12360	12370	12360	159
248	20240617	143600	655488390	12370	12370	12370	12370	126
249	20240617	143500	653929770	12370	12370	12370	12370	0
250	20240617	143400	653929770	12370	12370	12370	12370	1
251	20240617	143300	653917400	12370	12360	12370	12360	133
252	20240617	143200	652273500	12370	12370	12370	12370	10
253	20240617	143100	652149800	12370	12370	12370	12370	10
254	20240617	143000	652026100	12370	12360	12370	12360	6
255	20240617	142900	651951890	12370	12360	12370	12350	518
256	20240617	142800	645549610	12360	12390	12390	12360	2128
257	20240617	142700	619237960	12390	12390	12390	12380	156
258	20240617	142600	617306620	12390	12390	12390	12380	224
259	20240617	142500	614533180	12390	12390	12390	12390	3
260	20240617	142400	614496010	12390	12390	12390	12390	5
261	20240617	142300	614434060	12390	12380	12390	12380	65
262	20240617	142200	613629010	12390	12390	12390	12390	331
263	20240617	142100	609527920	12430	12430	12430	12430	0
264	20240617	142000	609527920	12430	12430	12430	12430	0
265	20240617	141900	609527920	12430	12430	12430	12430	0
266	20240617	141800	609527920	12430	12430	12430	12430	0
267	20240617	141700	609527920	12430	12430	12430	12430	1
268	20240617	141600	609515490	12430	12430	12430	12430	0
269	20240617	141500	609515490	12430	12430	12430	12430	0
270	20240617	141400	609515490	12430	12430	12430	12430	0
271	20240617	141300	609515490	12430	12430	12430	12430	0
272	20240617	141200	609515490	12430	12430	12430	12430	0
273	20240617	141100	609515490	12430	12400	12430	12390	921
274	20240617	141000	598104030	12400	12430	12430	12400	201
275	20240617	140900	595611600	12400	12430	12430	12400	101
276	20240617	140800	594356200	12390	12400	12430	12390	467
277	20240617	140700	588566030	12400	12400	12430	12400	1028
278	20240617	140600	575818800	12410	12420	12420	12410	441
279	20240617	140500	570345710	12430	12430	12430	12430	5
280	20240617	140400	570283560	12440	12440	12440	12440	2
281	20240617	140300	570258680	12440	12440	12440	12440	0
282	20240617	140200	570258680	12440	12440	12440	12440	2
283	20240617	140100	570233800	12440	12440	12440	12440	1
284	20240617	140000	570221360	12430	12430	12430	12430	11
285	20240617	135900	570084630	12430	12430	12430	12430	2
286	20240617	135800	570059770	12430	12430	12430	12430	1
287	20240617	135700	570047340	12430	12430	12430	12430	1
288	20240617	135600	570034910	12440	12440	12440	12440	0
289	20240617	135500	570034910	12440	12410	12440	12410	6
290	20240617	135400	569960300	12410	12440	12440	12410	951
291	20240617	135300	558133260	12440	12440	12440	12440	1000
292	20240617	135200	545693260	12440	12430	12440	12430	11
293	20240617	135100	545556520	12440	12440	12440	12440	1
294	20240617	135000	545544080	12440	12440	12440	12440	2
295	20240617	134900	545519200	12440	12430	12440	12430	19
296	20240617	134800	545283020	12430	12430	12430	12430	200
297	20240617	134700	542797020	12430	12430	12430	12430	383
298	20240617	134600	538036330	12420	12420	12420	12420	3
299	20240617	134500	537999070	12430	12430	12430	12430	2
300	20240617	134400	537974210	12410	12410	12410	12410	339
301	20240617	134300	533767220	12410	12420	12420	12410	123
302	20240617	134200	532240560	12420	12420	12420	12420	114
303	20240617	134100	530824680	12420	12420	12420	12420	1
304	20240617	134000	530812260	12420	12420	12420	12420	23
305	20240617	133900	530526600	12430	12430	12430	12430	2
306	20240617	133800	530501740	12430	12430	12430	12430	1
307	20240617	133700	530489310	12440	12440	12440	12440	0
308	20240617	133600	530489310	12440	12410	12440	12410	2
309	20240617	133500	530464460	12440	12440	12440	12440	0
310	20240617	133400	530464460	12440	12440	12440	12440	0
311	20240617	133300	530464460	12440	12430	12440	12430	42
312	20240617	133200	529942390	12430	12430	12430	12430	0
313	20240617	133100	529942390	12430	12430	12430	12430	501
314	20240617	133000	523714960	12430	12430	12430	12430	1
315	20240617	132900	523702530	12430	12430	12430	12430	2
316	20240617	132800	523677670	12420	12410	12420	12410	652
317	20240617	132700	515585840	12420	12420	12420	12420	0
318	20240617	132600	515585840	12420	12420	12420	12420	2
319	20240617	132500	515561000	12420	12420	12420	12420	0
320	20240617	132400	515561000	12420	12430	12430	12420	222
321	20240617	132300	512803740	12430	12430	12430	12420	61
322	20240617	132200	512046100	12430	12430	12430	12430	0
323	20240617	132100	512046100	12430	12430	12430	12430	1
324	20240617	132000	512033670	12440	12440	12440	12440	0
325	20240617	131900	512033670	12440	12440	12440	12440	1
326	20240617	131800	512021230	12420	12420	12420	12420	0
327	20240617	131700	512021230	12420	12440	12440	12420	559
328	20240617	131600	505075100	12430	12440	12440	12430	1065
329	20240617	131500	491832290	12440	12440	12440	12440	0
330	20240617	131400	491832290	12440	12440	12440	12440	1
331	20240617	131300	491819850	12430	12430	12430	12430	49
332	20240617	131200	491210780	12430	12430	12430	12430	0
333	20240617	131100	491210780	12430	12430	12430	12430	0
334	20240617	131000	491210780	12430	12420	12430	12420	7
335	20240617	130900	491123830	12430	12430	12430	12430	0
336	20240617	130800	491123830	12430	12430	12440	12430	81
337	20240617	130700	490116990	12430	12430	12430	12430	8
338	20240617	130600	490017550	12440	12440	12440	12440	6
339	20240617	130500	489942910	12440	12420	12440	12420	16
340	20240617	130400	489744170	12440	12440	12440	12440	0
341	20240617	130300	489744170	12440	12440	12440	12440	1
342	20240617	130200	489731730	12420	12420	12420	12420	1
343	20240617	130100	489719310	12440	12440	12440	12440	5
344	20240617	130000	489657110	12450	12450	12450	12450	0
345	20240617	125900	489657110	12450	12450	12450	12450	0
346	20240617	125800	489657110	12450	12450	12450	12450	540
347	20240617	125700	482934110	12450	12450	12450	12450	2
348	20240617	125600	482909210	12450	12450	12450	12450	0
349	20240617	125500	482909210	12450	12440	12450	12440	128
350	20240617	125400	481316770	12440	12440	12440	12440	0
351	20240617	125300	481316770	12440	12410	12440	12410	385
352	20240617	125200	476538670	12410	12410	12410	12410	0
353	20240617	125100	476538670	12410	12410	12410	12390	304
354	20240617	125000	472771040	12410	12410	12410	12410	1
355	20240617	124900	472758630	12410	12410	12410	12400	52
356	20240617	124800	472113390	12420	12430	12430	12420	143
357	20240617	124700	470336510	12390	12400	12400	12390	90
358	20240617	124600	469221250	12430	12430	12430	12430	1
359	20240617	124500	469208820	12390	12390	12390	12390	0
360	20240617	124400	469208820	12390	12390	12390	12390	70
361	20240617	124300	468341520	12390	12400	12400	12390	200
362	20240617	124200	465861910	12410	12430	12430	12410	46
363	20240617	124100	465290990	12430	12430	12430	12430	0
364	20240617	124000	465290990	12430	12430	12430	12430	41
365	20240617	123900	464781360	12450	12450	12450	12450	0
366	20240617	123800	464781360	12450	12410	12450	12410	101
367	20240617	123700	463527910	12450	12450	12450	12450	0
368	20240617	123600	463527910	12450	12420	12450	12420	3
369	20240617	123500	463490620	12450	12450	12450	12410	4
370	20240617	123400	463440860	12450	12420	12450	12420	4
371	20240617	123300	463391150	12450	12450	12450	12450	0
372	20240617	123200	463391150	12450	12430	12450	12430	5
373	20240617	123100	463328940	12420	12420	12420	12420	30
374	20240617	123000	462956340	12420	12410	12420	12410	393
375	20240617	122900	458079200	12390	12420	12420	12390	3199
376	20240617	122800	418410390	12430	12410	12430	12410	134
377	20240617	122700	416747430	12430	12420	12430	12410	324
378	20240617	122600	412726340	12440	12440	12440	12440	10
379	20240617	122500	412601940	12440	12440	12440	12410	813
380	20240617	122400	402512500	12420	12420	12420	12420	0
381	20240617	122300	402512500	12420	12440	12440	12420	352
382	20240617	122200	398140120	12440	12440	12440	12440	30
383	20240617	122100	397766920	12450	12450	12450	12450	1
384	20240617	122000	397754470	12420	12420	12420	12420	39
385	20240617	121900	397270090	12450	12450	12450	12450	0
386	20240617	121800	397270090	12450	12450	12450	12450	0
387	20240617	121700	397270090	12450	12450	12450	12450	0
388	20240617	121600	397270090	12450	12420	12450	12420	8
389	20240617	121500	397170670	12450	12420	12450	12420	201
390	20240617	121400	394674220	12420	12420	12420	12420	220
391	20240617	121300	391941820	12460	12460	12460	12420	197
392	20240617	121200	389494000	12430	12460	12460	12430	474
393	20240617	121100	383602150	12430	12430	12430	12430	129
394	20240617	121000	381998680	12460	12430	12460	12430	2
395	20240617	120900	381973790	12470	12470	12470	12470	0
396	20240617	120800	381973790	12470	12440	12470	12440	201
397	20240617	120700	379473320	12470	12470	12470	12470	0
398	20240617	120600	379473320	12470	12440	12470	12440	201
399	20240617	120500	376972850	12470	12470	12470	12470	0
400	20240617	120400	376972850	12470	12470	12470	12470	39
401	20240617	120300	376486520	12480	12480	12480	12480	0
402	20240617	120200	376486520	12480	12480	12480	12480	0
403	20240617	120100	376486520	12480	12430	12480	12430	67
404	20240617	120000	375653660	12480	12470	12480	12430	156
405	20240617	115900	373714330	12480	12480	12480	12480	5
406	20240617	115800	373651930	12490	12490	12490	12490	0
407	20240617	115700	373651930	12490	12490	12490	12490	0
408	20240617	115600	373651930	12490	12490	12490	12490	0
409	20240617	115500	373651930	12490	12430	12490	12430	9
410	20240617	115400	373539580	12490	12490	12490	12490	1
411	20240617	115300	373527090	12490	12440	12490	12440	195
412	20240617	115200	371101240	12490	12450	12490	12450	14
413	20240617	115100	370926860	12440	12440	12440	12440	27
414	20240617	115000	370590980	12490	12490	12490	12490	0
415	20240617	114900	370590980	12490	12490	12490	12490	5
416	20240617	114800	370528530	12490	12450	12490	12450	209
417	20240617	114700	367926440	12490	12460	12490	12450	31
418	20240617	114600	367540340	12490	12490	12490	12490	1
419	20240617	114500	367527850	12490	12490	12490	12490	0
420	20240617	114400	367527850	12490	12490	12490	12480	40
421	20240617	114300	367028340	12500	12500	12500	12500	1
422	20240617	114200	367015840	12480	12480	12480	12480	10
423	20240617	114100	366891040	12480	12480	12480	12480	1
424	20240617	114000	366878560	12500	12500	12500	12500	1
425	20240617	113900	366866060	12450	12450	12450	12450	86
426	20240617	113800	365795360	12450	12500	12500	12450	52
427	20240617	113700	365145460	12500	12510	12510	12500	26
428	20240617	113600	364820450	12450	12500	12510	12450	161
429	20240617	113500	362815050	12490	12500	12500	12490	57
430	20240617	113400	362102620	12520	12520	12520	12520	0
431	20240617	113300	362102620	12520	12520	12520	12520	0
432	20240617	113200	362102620	12520	12520	12520	12520	0
433	20240617	113100	362102620	12520	12520	12520	12520	28
434	20240617	113000	361752060	12520	12520	12520	12520	0
435	20240617	112900	361752060	12520	12520	12520	12520	2
436	20240617	112800	361727020	12520	12490	12520	12490	4
437	20240617	112700	361677030	12520	12530	12530	12520	87
438	20240617	112600	360587780	12500	12530	12540	12500	184
439	20240617	112500	358283930	12530	12490	12530	12490	185
440	20240617	112400	355968050	12490	12480	12490	12480	52
441	20240617	112300	355319080	12480	12480	12480	12480	1
442	20240617	112200	355306600	12470	12480	12510	12470	48
443	20240617	112100	354707970	12510	12510	12510	12500	31
444	20240617	112000	354320230	12520	12520	12520	12520	0
445	20240617	111900	354320230	12520	12520	12520	12520	0
446	20240617	111800	354320230	12520	12520	12520	12520	0
447	20240617	111700	354320230	12520	12470	12520	12470	2
448	20240617	111600	354295240	12520	12520	12520	12520	2
449	20240617	111500	354270200	12480	12460	12480	12460	361
450	20240617	111400	349765080	12460	12480	12480	12460	18
451	20240617	111300	349540480	12450	12450	12450	12450	711
452	20240617	111200	340688530	12450	12480	12480	12450	895
453	20240617	111100	329538590	12480	12480	12480	12480	8
454	20240617	111000	329438750	12480	12490	12490	12480	22
455	20240617	110900	329164180	12480	12490	12490	12480	42
456	20240617	110800	328640000	12480	12490	12490	12480	76
457	20240617	110700	327690870	12490	12490	12490	12490	0
458	20240617	110600	327690870	12490	12490	12490	12490	37
459	20240617	110500	327228740	12490	12490	12490	12490	12
460	20240617	110400	327078860	12490	12490	12490	12490	101
461	20240617	110300	325817370	12520	12530	12530	12520	11
462	20240617	110200	325679550	12530	12490	12530	12490	168
463	20240617	110100	323574550	12530	12530	12530	12530	1
464	20240617	110000	323562020	12470	12540	12540	12470	1532
465	20240617	105900	304445060	12540	12540	12540	12540	0
466	20240617	105800	304445060	12540	12510	12540	12510	161
467	20240617	105700	302430920	12550	12550	12550	12550	0
468	20240617	105600	302430920	12550	12550	12550	12550	0
469	20240617	105500	302430920	12550	12520	12550	12520	173
470	20240617	105400	300264930	12550	12540	12550	12540	85
471	20240617	105300	299198400	12550	12550	12550	12550	0
472	20240617	105200	299198400	12550	12550	12550	12550	0
473	20240617	105100	299198400	12550	12520	12550	12520	603
474	20240617	105000	291648770	12550	12530	12550	12530	451
475	20240617	104900	285995700	12530	12530	12540	12530	368
476	20240617	104800	281384610	12530	12530	12530	12530	1
477	20240617	104700	281372080	12550	12550	12550	12550	0
478	20240617	104600	281372080	12550	12550	12550	12550	0
479	20240617	104500	281372080	12550	12550	12550	12550	0
480	20240617	104400	281372080	12550	12560	12560	12550	372
481	20240617	104300	276701250	12580	12580	12580	12580	0
482	20240617	104200	276701250	12580	12560	12580	12560	671
483	20240617	104100	268273470	12580	12580	12580	12580	0
484	20240617	104000	268273470	12580	12570	12580	12570	6
485	20240617	103900	268198030	12570	12570	12580	12550	104
486	20240617	103800	266892740	12570	12540	12580	12530	33
487	20240617	103700	266478860	12530	12540	12540	12530	10
488	20240617	103600	266353530	12540	12540	12540	12540	1
489	20240617	103500	266340990	12530	12530	12540	12530	162
490	20240617	103400	264311120	12530	12530	12540	12530	13
491	20240617	103300	264148220	12540	12540	12540	12540	40
492	20240617	103200	263646620	12540	12540	12540	12530	12
493	20240617	103100	263496240	12530	12540	12540	12530	14
494	20240617	103000	263320710	12540	12540	12540	12540	2
495	20240617	102900	263295630	12530	12530	12530	12530	169
496	20240617	102800	261178060	12540	12540	12540	12540	0
497	20240617	102700	261178060	12540	12540	12540	12540	5
498	20240617	102600	261115360	12540	12540	12540	12540	30
499	20240617	102500	260739160	12540	12540	12540	12540	11
500	20240617	102400	260601220	12520	12540	12540	12520	14
501	20240617	102300	260425740	12540	12540	12540	12540	0
502	20240617	102200	260425740	12540	12540	12540	12540	1
503	20240617	102100	260413200	12530	12530	12540	12530	144
504	20240617	102000	258608870	12540	12540	12540	12540	0
505	20240617	101900	258608870	12540	12540	12540	12540	0
506	20240617	101800	258608870	12540	12540	12540	12540	21
507	20240617	101700	258345530	12540	12540	12540	12540	1
508	20240617	101600	258332990	12540	12540	12550	12540	226
509	20240617	101500	255498940	12540	12550	12550	12540	11
510	20240617	101400	255360900	12550	12550	12550	12550	168
511	20240617	101300	253252500	12590	12590	12590	12590	0
512	20240617	101200	253252500	12590	12590	12590	12590	0
513	20240617	101100	253252500	12590	12590	12590	12590	21
514	20240617	101000	252988110	12550	12590	12590	12550	2
515	20240617	100900	252962970	12590	12590	12590	12590	0
516	20240617	100800	252962970	12590	12550	12590	12550	52
517	20240617	100700	252310290	12600	12600	12600	12600	0
518	20240617	100600	252310290	12600	12600	12600	12600	0
519	20240617	100500	252310290	12600	12600	12600	12600	1
520	20240617	100400	252297690	12600	12600	12600	12600	0
521	20240617	100300	252297690	12600	12600	12600	12600	84
522	20240617	100200	251239290	12600	12580	12600	12570	395
523	20240617	100100	246274100	12580	12610	12610	12580	25
524	20240617	100000	245959540	12610	12610	12610	12580	14
525	20240617	095900	245783330	12610	12610	12610	12610	0
526	20240617	095800	245783330	12610	12610	12610	12610	0
527	20240617	095700	245783330	12610	12610	12610	12610	5
528	20240617	095600	245720280	12610	12610	12610	12610	0
529	20240617	095500	245720280	12610	12590	12610	12590	61
530	20240617	095400	244952270	12610	12600	12610	12600	49
531	20240617	095300	244334860	12600	12600	12600	12600	31
532	20240617	095200	243944260	12600	12600	12600	12600	39
533	20240617	095100	243452860	12590	12590	12590	12590	7
534	20240617	095000	243364730	12590	12590	12590	12590	164
535	20240617	094900	241299970	12590	12590	12590	12580	610
536	20240617	094800	233622560	12610	12610	12610	12610	1
537	20240617	094700	233609950	12600	12610	12610	12600	160
538	20240617	094600	231593750	12630	12630	12630	12630	1
539	20240617	094500	231581120	12630	12620	12630	12620	31
540	20240617	094400	231189890	12630	12610	12630	12610	340
541	20240617	094300	226898550	12610	12600	12610	12600	121
542	20240617	094200	225373490	12610	12610	12610	12610	49
543	20240617	094100	224755600	12610	12610	12610	12600	55
544	20240617	094000	224062150	12610	12590	12610	12580	409
545	20240617	093900	218912780	12590	12590	12590	12590	3
546	20240617	093800	218875010	12590	12600	12610	12590	845
547	20240617	093700	208234790	12600	12590	12600	12590	931
548	20240617	093600	196508490	12590	12570	12590	12570	30
549	20240617	093500	196131370	12570	12570	12570	12570	11
550	20240617	093400	195993100	12570	12570	12570	12570	0
551	20240617	093300	195993100	12570	12570	12570	12510	16
552	20240617	093200	195792260	12570	12510	12570	12510	671
553	20240617	093100	187397190	12510	12500	12510	12500	1538
554	20240617	093000	168157310	12510	12510	12510	12510	12
555	20240617	092900	168007190	12510	12510	12510	12470	110
556	20240617	092800	166634470	12510	12510	12510	12510	0
557	20240617	092700	166634470	12510	12520	12520	12500	3132
558	20240617	092600	127477850	12530	12590	12590	12530	91
559	20240617	092500	126337130	12590	12590	12590	12590	0
560	20240617	092400	126337130	12590	12590	12590	12590	1
561	20240617	092300	126324540	12590	12590	12590	12590	30
562	20240617	092200	125946840	12590	12590	12590	12590	0
563	20240617	092100	125946840	12590	12540	12590	12540	807
564	20240617	092000	115826710	12540	12540	12540	12540	70
565	20240617	091900	114948910	12590	12590	12590	12590	1
566	20240617	091800	114936320	12540	12570	12590	12540	30
567	20240617	091700	114559720	12590	12540	12590	12540	2
568	20240617	091600	114534590	12540	12600	12600	12540	24
569	20240617	091500	114233570	12610	12610	12610	12610	0
570	20240617	091400	114233570	12610	12610	12610	12610	0
571	20240617	091300	114233570	12610	12540	12610	12540	103
572	20240617	091200	112934880	12540	12530	12600	12530	2937
573	20240617	091100	76044950	12540	12550	12570	12540	960
574	20240617	091000	64002790	12570	12570	12570	12550	1039
575	20240617	090900	50963280	12550	12550	12550	12550	28
576	20240617	090800	50611880	12570	12570	12570	12570	2
577	20240617	090700	50586740	12540	12540	12540	12540	148
578	20240617	090600	48730820	12580	12550	12580	12540	165
579	20240617	090500	46661210	12560	12590	12600	12560	434
580	20240617	090400	41202250	12600	12600	12600	12600	421
581	20240617	090300	35897650	12600	12590	12600	12560	60
582	20240617	090200	35143940	12560	12540	12600	12540	378
583	20240617	090100	30387800	12600	12530	12610	12520	1111
584	20240617	090000	16468070	12530	12600	12600	12530	1311