KissMeData/000700/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	183200	113849080	5670	5670	5670	5670	138
3	20240610	183100	113849080	5670	5670	5670	5670	0
4	20240610	183000	113849080	5670	5670	5670	5670	0
5	20240610	182900	113849080	5670	5670	5670	5670	0
6	20240610	182800	113849080	5670	5670	5670	5670	0
7	20240610	182700	113849080	5670	5670	5670	5670	0
8	20240610	182600	113849080	5670	5670	5670	5670	0
9	20240610	182500	113849080	5670	5670	5670	5670	0
10	20240610	182400	113849080	5670	5670	5670	5670	0
11	20240610	182300	113849080	5670	5670	5670	5670	0
12	20240610	182200	113849080	5670	5670	5670	5670	0
13	20240610	182100	113849080	5670	5670	5670	5670	0
14	20240610	182000	113849080	5670	5670	5670	5670	0
15	20240610	181900	113849080	5670	5670	5670	5670	0
16	20240610	181800	113849080	5670	5670	5670	5670	0
17	20240610	181700	113849080	5670	5670	5670	5670	0
18	20240610	181600	113849080	5670	5670	5670	5670	0
19	20240610	181500	113849080	5670	5670	5670	5670	0
20	20240610	181400	113849080	5670	5670	5670	5670	0
21	20240610	181300	113849080	5670	5670	5670	5670	0
22	20240610	181200	113849080	5670	5670	5670	5670	0
23	20240610	181100	113849080	5670	5670	5670	5670	0
24	20240610	181000	113849080	5670	5670	5670	5670	0
25	20240610	180900	113849080	5670	5670	5670	5670	0
26	20240610	180800	113849080	5670	5670	5670	5670	0
27	20240610	180700	113849080	5670	5670	5670	5670	0
28	20240610	180600	113849080	5670	5670	5670	5670	0
29	20240610	180500	113849080	5670	5670	5670	5670	0
30	20240610	180400	113849080	5670	5670	5670	5670	0
31	20240610	180300	113849080	5670	5670	5670	5670	0
32	20240610	180200	113849080	5670	5670	5670	5670	138
33	20240610	180100	113849080	5670	5670	5670	5670	0
34	20240610	180000	113849080	5670	5670	5670	5670	0
35	20240610	175900	113849080	5670	5670	5670	5670	0
36	20240610	175800	113849080	5670	5670	5670	5670	0
37	20240610	175700	113849080	5670	5670	5670	5670	0
38	20240610	175600	113849080	5670	5670	5670	5670	0
39	20240610	175500	113849080	5670	5670	5670	5670	0
40	20240610	175400	113849080	5670	5670	5670	5670	0
41	20240610	175300	113849080	5670	5670	5670	5670	0
42	20240610	175200	113849080	5670	5670	5670	5670	0
43	20240610	175100	113849080	5670	5670	5670	5670	0
44	20240610	175000	113849080	5670	5670	5670	5670	0
45	20240610	174900	113849080	5670	5670	5670	5670	0
46	20240610	174800	113849080	5670	5670	5670	5670	0
47	20240610	174700	113849080	5670	5670	5670	5670	0
48	20240610	174600	113849080	5670	5670	5670	5670	0
49	20240610	174500	113849080	5670	5670	5670	5670	0
50	20240610	174400	113849080	5670	5670	5670	5670	0
51	20240610	174300	113849080	5670	5670	5670	5670	0
52	20240610	174200	113849080	5670	5670	5670	5670	0
53	20240610	174100	113849080	5670	5670	5670	5670	0
54	20240610	174000	113849080	5670	5670	5670	5670	0
55	20240610	173900	113849080	5670	5670	5670	5670	0
56	20240610	173800	113849080	5670	5670	5670	5670	0
57	20240610	173700	113849080	5670	5670	5670	5670	0
58	20240610	173600	113849080	5670	5670	5670	5670	0
59	20240610	173500	113849080	5670	5670	5670	5670	0
60	20240610	173400	113849080	5670	5670	5670	5670	0
61	20240610	173300	113849080	5670	5670	5670	5670	0
62	20240610	173200	113849080	5670	5670	5670	5670	138
63	20240610	173100	113849080	5670	5670	5670	5670	0
64	20240610	173000	113849080	5670	5670	5670	5670	0
65	20240610	172900	113849080	5670	5670	5670	5670	0
66	20240610	172800	113849080	5670	5670	5670	5670	0
67	20240610	172700	113849080	5670	5670	5670	5670	0
68	20240610	172600	113849080	5670	5670	5670	5670	0
69	20240610	172500	113849080	5670	5670	5670	5670	0
70	20240610	172400	113849080	5670	5670	5670	5670	0
71	20240610	172300	113849080	5670	5670	5670	5670	0
72	20240610	172200	113849080	5670	5670	5670	5670	0
73	20240610	172100	113849080	5670	5670	5670	5670	0
74	20240610	172000	113849080	5670	5670	5670	5670	0
75	20240610	171900	113849080	5670	5670	5670	5670	0
76	20240610	171800	113849080	5670	5670	5670	5670	0
77	20240610	171700	113849080	5670	5670	5670	5670	0
78	20240610	171600	113849080	5670	5670	5670	5670	0
79	20240610	171500	113849080	5670	5670	5670	5670	0
80	20240610	171400	113849080	5670	5670	5670	5670	0
81	20240610	171300	113849080	5670	5670	5670	5670	0
82	20240610	171200	113849080	5670	5670	5670	5670	0
83	20240610	171100	113849080	5670	5670	5670	5670	0
84	20240610	171000	113849080	5670	5670	5670	5670	0
85	20240610	170900	113849080	5670	5670	5670	5670	0
86	20240610	170800	113849080	5670	5670	5670	5670	0
87	20240610	170700	113849080	5670	5670	5670	5670	0
88	20240610	170600	113849080	5670	5670	5670	5670	0
89	20240610	170500	113849080	5670	5670	5670	5670	0
90	20240610	170400	113849080	5670	5670	5670	5670	0
91	20240610	170300	113849080	5670	5670	5670	5670	0
92	20240610	170200	113849080	5670	5670	5670	5670	138
93	20240610	170100	113849080	5670	5670	5670	5670	0
94	20240610	170000	113849080	5670	5670	5670	5670	0
95	20240610	165900	113849080	5670	5670	5670	5670	0
96	20240610	165800	113849080	5670	5670	5670	5670	0
97	20240610	165700	113849080	5670	5670	5670	5670	0
98	20240610	165600	113849080	5670	5670	5670	5670	0
99	20240610	165500	113849080	5670	5670	5670	5670	0
100	20240610	165400	113849080	5670	5670	5670	5670	0
101	20240610	165300	113849080	5670	5670	5670	5670	0
102	20240610	165200	113849080	5670	5670	5670	5670	0
103	20240610	165100	113849080	5670	5670	5670	5670	0
104	20240610	165000	113849080	5670	5670	5670	5670	0
105	20240610	164900	113849080	5670	5670	5670	5670	0
106	20240610	164800	113849080	5670	5670	5670	5670	0
107	20240610	164700	113849080	5670	5670	5670	5670	0
108	20240610	164600	113849080	5670	5670	5670	5670	0
109	20240610	164500	113849080	5670	5670	5670	5670	0
110	20240610	164400	113849080	5670	5670	5670	5670	0
111	20240610	164300	113849080	5670	5670	5670	5670	0
112	20240610	164200	113849080	5670	5670	5670	5670	0
113	20240610	164100	113849080	5670	5670	5670	5670	0
114	20240610	164000	113849080	5670	5670	5670	5670	0
115	20240610	163900	113849080	5670	5670	5670	5670	0
116	20240610	163800	113849080	5670	5670	5670	5670	0
117	20240610	163700	113849080	5670	5670	5670	5670	0
118	20240610	163600	113849080	5670	5670	5670	5670	0
119	20240610	163500	113849080	5670	5670	5670	5670	0
120	20240610	163400	113849080	5670	5670	5670	5670	0
121	20240610	163300	113849080	5670	5670	5670	5670	0
122	20240610	163200	113849080	5670	5670	5670	5670	138
123	20240610	163100	113849080	5670	5670	5670	5670	0
124	20240610	163000	113849080	5670	5670	5670	5670	0
125	20240610	162900	113849080	5670	5670	5670	5670	0
126	20240610	162800	113849080	5670	5670	5670	5670	0
127	20240610	162700	113849080	5670	5670	5670	5670	0
128	20240610	162600	113849080	5670	5670	5670	5670	0
129	20240610	162500	113849080	5670	5670	5670	5670	0
130	20240610	162400	113849080	5670	5670	5670	5670	0
131	20240610	162300	113849080	5670	5670	5670	5670	0
132	20240610	162200	113849080	5670	5670	5670	5670	0
133	20240610	162100	113849080	5670	5670	5670	5670	0
134	20240610	162000	113849080	5670	5670	5670	5670	0
135	20240610	161900	113849080	5670	5670	5670	5670	0
136	20240610	161800	113849080	5670	5670	5670	5670	0
137	20240610	161700	113849080	5670	5670	5670	5670	0
138	20240610	161600	113849080	5670	5670	5670	5670	0
139	20240610	161500	113849080	5670	5670	5670	5670	0
140	20240610	161400	113849080	5670	5670	5670	5670	0
141	20240610	161300	113849080	5670	5670	5670	5670	0
142	20240610	161200	113849080	5670	5670	5670	5670	0
143	20240610	161100	113849080	5670	5670	5670	5670	0
144	20240610	161000	113849080	5670	5670	5670	5670	0
145	20240610	160900	113849080	5670	5670	5670	5670	0
146	20240610	160800	113849080	5670	5670	5670	5670	0
147	20240610	160700	113849080	5670	5670	5670	5670	0
148	20240610	160600	113849080	5670	5670	5670	5670	0
149	20240610	160500	113849080	5670	5670	5670	5670	0
150	20240610	160400	113849080	5670	5670	5670	5670	0
151	20240610	160300	113849080	5670	5670	5670	5670	0
152	20240610	160200	113849080	5670	5670	5670	5670	138
153	20240610	160100	113849080	5670	5670	5670	5670	0
154	20240610	160000	113849080	5670	5670	5670	5670	0
155	20240610	155900	113849080	5670	5670	5670	5670	0
156	20240610	155800	113849080	5670	5670	5670	5670	0
157	20240610	155700	113849080	5670	5670	5670	5670	0
158	20240610	155600	113849080	5670	5670	5670	5670	0
159	20240610	155500	113849080	5670	5670	5670	5670	0
160	20240610	155400	113849080	5670	5670	5670	5670	0
161	20240610	155300	113849080	5670	5670	5670	5670	0
162	20240610	155200	113849080	5670	5670	5670	5670	0
163	20240610	155100	113849080	5670	5670	5670	5670	0
164	20240610	155000	113849080	5670	5670	5670	5670	0
165	20240610	154900	113849080	5670	5670	5670	5670	0
166	20240610	154800	113849080	5670	5670	5670	5670	0
167	20240610	154700	113849080	5670	5670	5670	5670	0
168	20240610	154600	113849080	5670	5670	5670	5670	0
169	20240610	154500	113849080	5670	5670	5670	5670	0
170	20240610	154400	113849080	5670	5670	5670	5670	0
171	20240610	154300	113849080	5670	5670	5670	5670	0
172	20240610	154200	113849080	5670	5670	5670	5670	0
173	20240610	154100	113849080	5670	5670	5670	5670	0
174	20240610	154000	113849080	5670	5670	5670	5670	0
175	20240610	153900	113849080	5670	5670	5670	5670	0
176	20240610	153800	113849080	5670	5670	5670	5670	0
177	20240610	153700	113849080	5670	5670	5670	5670	0
178	20240610	153600	113849080	5670	5670	5670	5670	0
179	20240610	153500	113849080	5670	5670	5670	5670	0
180	20240610	153400	113849080	5670	5670	5670	5670	0
181	20240610	153300	113849080	5670	5670	5670	5670	0
182	20240610	153200	113849080	5670	5670	5670	5670	138
183	20240610	153100	113849080	5670	5670	5670	5670	0
184	20240610	153000	113849080	5670	5670	5670	5670	138
185	20240610	152900	113066620	5670	5670	5670	5670	0
186	20240610	152800	113066620	5670	5670	5670	5670	0
187	20240610	152700	113066620	5670	5670	5670	5670	0
188	20240610	152600	113066620	5670	5670	5670	5670	0
189	20240610	152500	113066620	5670	5670	5670	5670	0
190	20240610	152400	113066620	5670	5670	5670	5670	0
191	20240610	152300	113066620	5670	5670	5670	5670	0
192	20240610	152200	113066620	5670	5670	5670	5670	0
193	20240610	152100	113066620	5670	5670	5670	5670	0
194	20240610	152000	113066620	5670	5670	5670	5670	0
195	20240610	151900	113066620	5670	5660	5670	5660	9
196	20240610	151800	113015670	5670	5670	5670	5670	2
197	20240610	151700	113004330	5660	5660	5660	5660	1
198	20240610	151600	112998670	5670	5670	5670	5670	1
199	20240610	151500	112993000	5660	5660	5660	5660	1
200	20240610	151400	112987340	5660	5660	5660	5660	1
201	20240610	151300	112981680	5660	5660	5660	5660	0
202	20240610	151200	112981680	5660	5660	5660	5660	11
203	20240610	151100	112919420	5660	5660	5660	5660	1
204	20240610	151000	112913760	5660	5660	5660	5660	7
205	20240610	150900	112874140	5660	5660	5660	5660	3
206	20240610	150800	112857160	5660	5660	5660	5660	1
207	20240610	150700	112851500	5660	5660	5660	5660	1
208	20240610	150600	112845840	5660	5660	5660	5660	1
209	20240610	150500	112840180	5660	5660	5660	5660	0
210	20240610	150400	112840180	5660	5660	5660	5660	1
211	20240610	150300	112834520	5660	5660	5660	5660	1
212	20240610	150200	112828860	5660	5660	5660	5660	1
213	20240610	150100	112823200	5660	5660	5660	5660	1
214	20240610	150000	112817540	5660	5660	5660	5660	0
215	20240610	145900	112817540	5660	5660	5660	5660	3
216	20240610	145800	112800560	5660	5660	5660	5660	2
217	20240610	145700	112789240	5660	5660	5660	5660	1
218	20240610	145600	112783580	5670	5670	5670	5670	0
219	20240610	145500	112783580	5670	5670	5670	5670	0
220	20240610	145400	112783580	5670	5670	5670	5670	50
221	20240610	145300	112500080	5650	5650	5650	5650	0
222	20240610	145200	112500080	5650	5650	5650	5650	0
223	20240610	145100	112500080	5650	5650	5650	5650	1
224	20240610	145000	112494430	5650	5650	5650	5650	2
225	20240610	144900	112483130	5660	5660	5660	5660	1
226	20240610	144800	112477470	5650	5650	5650	5650	0
227	20240610	144700	112477470	5650	5650	5650	5650	1
228	20240610	144600	112471820	5640	5640	5640	5640	0
229	20240610	144500	112471820	5640	5640	5640	5640	2
230	20240610	144400	112460540	5650	5650	5650	5650	0
231	20240610	144300	112460540	5650	5650	5650	5650	167
232	20240610	144200	111516990	5650	5650	5650	5650	0
233	20240610	144100	111516990	5650	5650	5650	5640	20
234	20240610	144000	111404000	5640	5640	5640	5640	0
235	20240610	143900	111404000	5640	5640	5640	5640	1
236	20240610	143800	111398360	5640	5640	5640	5640	1
237	20240610	143700	111392720	5640	5640	5640	5640	0
238	20240610	143600	111392720	5640	5640	5640	5640	0
239	20240610	143500	111392720	5640	5640	5640	5640	0
240	20240610	143400	111392720	5640	5640	5640	5640	1
241	20240610	143300	111387080	5640	5640	5640	5640	2
242	20240610	143200	111375800	5640	5640	5640	5640	1
243	20240610	143100	111370160	5650	5650	5650	5650	10
244	20240610	143000	111313660	5640	5640	5640	5640	0
245	20240610	142900	111313660	5640	5640	5640	5640	50
246	20240610	142800	111031660	5640	5640	5640	5640	0
247	20240610	142700	111031660	5640	5640	5640	5640	1
248	20240610	142600	111026020	5640	5640	5640	5640	1
249	20240610	142500	111020380	5640	5640	5640	5640	0
250	20240610	142400	111020380	5640	5640	5640	5640	0
251	20240610	142300	111020380	5640	5640	5640	5640	1
252	20240610	142200	111014740	5640	5640	5640	5640	0
253	20240610	142100	111014740	5640	5640	5640	5640	2
254	20240610	142000	111003460	5640	5640	5640	5640	1
255	20240610	141900	110997820	5640	5640	5640	5640	0
256	20240610	141800	110997820	5640	5640	5640	5640	0
257	20240610	141700	110997820	5640	5640	5640	5640	1
258	20240610	141600	110992180	5650	5650	5650	5650	2
259	20240610	141500	110980880	5640	5640	5640	5640	1
260	20240610	141400	110975240	5640	5640	5640	5640	1
261	20240610	141300	110969600	5640	5640	5640	5640	0
262	20240610	141200	110969600	5640	5640	5640	5640	0
263	20240610	141100	110969600	5640	5640	5640	5640	0
264	20240610	141000	110969600	5640	5640	5640	5640	0
265	20240610	140900	110969600	5640	5650	5650	5640	3
266	20240610	140800	110952670	5640	5640	5640	5640	0
267	20240610	140700	110952670	5640	5640	5640	5640	0
268	20240610	140600	110952670	5640	5640	5640	5640	1
269	20240610	140500	110947030	5640	5640	5640	5640	1
270	20240610	140400	110941390	5640	5640	5640	5640	1
271	20240610	140300	110935750	5640	5640	5640	5640	1
272	20240610	140200	110930110	5640	5650	5650	5640	861
273	20240610	140100	106073070	5650	5650	5650	5650	0
274	20240610	140000	106073070	5650	5650	5650	5650	0
275	20240610	135900	106073070	5650	5650	5650	5650	84
276	20240610	135800	105598470	5650	5650	5650	5650	0
277	20240610	135700	105598470	5650	5650	5650	5650	2
278	20240610	135600	105587170	5650	5650	5650	5650	1
279	20240610	135500	105581520	5650	5650	5650	5650	0
280	20240610	135400	105581520	5650	5650	5650	5650	1
281	20240610	135300	105575870	5650	5650	5650	5650	0
282	20240610	135200	105575870	5650	5650	5650	5650	1
283	20240610	135100	105570220	5650	5650	5650	5650	1
284	20240610	135000	105564570	5650	5650	5650	5650	0
285	20240610	134900	105564570	5650	5650	5650	5650	0
286	20240610	134800	105564570	5650	5650	5650	5650	1
287	20240610	134700	105558920	5650	5650	5650	5650	1
288	20240610	134600	105553270	5650	5650	5650	5650	0
289	20240610	134500	105553270	5650	5650	5650	5650	1
290	20240610	134400	105547620	5650	5650	5650	5650	0
291	20240610	134300	105547620	5650	5650	5650	5650	0
292	20240610	134200	105547620	5650	5650	5650	5650	0
293	20240610	134100	105547620	5650	5650	5650	5650	1
294	20240610	134000	105541970	5650	5650	5650	5650	1
295	20240610	133900	105536320	5650	5650	5650	5650	1
296	20240610	133800	105530670	5650	5650	5650	5650	1
297	20240610	133700	105525020	5660	5660	5660	5660	0
298	20240610	133600	105525020	5660	5650	5660	5650	2
299	20240610	133500	105513710	5660	5660	5660	5660	1
300	20240610	133400	105508050	5650	5650	5650	5650	1
301	20240610	133300	105502400	5660	5660	5660	5660	0
302	20240610	133200	105502400	5660	5660	5660	5660	0
303	20240610	133100	105502400	5660	5660	5660	5660	1
304	20240610	133000	105496740	5650	5650	5650	5650	0
305	20240610	132900	105496740	5650	5650	5650	5650	0
306	20240610	132800	105496740	5650	5650	5650	5650	3
307	20240610	132700	105479790	5650	5650	5650	5650	1
308	20240610	132600	105474140	5650	5650	5650	5650	0
309	20240610	132500	105474140	5650	5650	5650	5650	0
310	20240610	132400	105474140	5650	5650	5650	5650	2
311	20240610	132300	105462840	5650	5650	5650	5650	0
312	20240610	132200	105462840	5650	5650	5650	5650	1
313	20240610	132100	105457190	5650	5650	5650	5650	0
314	20240610	132000	105457190	5650	5660	5660	5650	11
315	20240610	131900	105395030	5650	5650	5650	5650	1
316	20240610	131800	105389380	5650	5650	5650	5650	0
317	20240610	131700	105389380	5650	5650	5650	5650	1
318	20240610	131600	105383730	5660	5650	5660	5650	8
319	20240610	131500	105338460	5650	5650	5650	5650	0
320	20240610	131400	105338460	5650	5650	5650	5650	0
321	20240610	131300	105338460	5650	5650	5650	5650	16
322	20240610	131200	105248060	5650	5650	5650	5650	1
323	20240610	131100	105242410	5650	5650	5650	5650	0
324	20240610	131000	105242410	5650	5650	5650	5650	2
325	20240610	130900	105231110	5660	5660	5660	5660	1
326	20240610	130800	105225450	5650	5650	5650	5650	0
327	20240610	130700	105225450	5650	5650	5650	5650	1
328	20240610	130600	105219800	5650	5650	5650	5650	10
329	20240610	130500	105163300	5650	5650	5650	5650	0
330	20240610	130400	105163300	5650	5650	5650	5650	1
331	20240610	130300	105157650	5660	5660	5660	5660	0
332	20240610	130200	105157650	5660	5660	5660	5660	0
333	20240610	130100	105157650	5660	5660	5660	5660	0
334	20240610	130000	105157650	5660	5660	5670	5660	222
335	20240610	125900	103900950	5660	5660	5660	5660	2
336	20240610	125800	103889630	5660	5670	5670	5660	18
337	20240610	125700	103787580	5660	5660	5660	5660	1
338	20240610	125600	103781920	5670	5670	5670	5670	17
339	20240610	125500	103685530	5660	5670	5670	5660	18
340	20240610	125400	103583480	5670	5670	5670	5670	0
341	20240610	125300	103583480	5670	5670	5670	5670	17
342	20240610	125200	103487090	5660	5660	5660	5660	3
343	20240610	125100	103470110	5670	5670	5670	5670	18
344	20240610	125000	103368050	5670	5660	5670	5660	18
345	20240610	124900	103266000	5670	5670	5670	5670	0
346	20240610	124800	103266000	5670	5660	5670	5660	18
347	20240610	124700	103163950	5660	5670	5670	5660	318
348	20240610	124600	101363890	5660	5660	5660	5660	1
349	20240610	124500	101358230	5670	5660	5670	5660	18
350	20240610	124400	101256180	5670	5670	5670	5670	0
351	20240610	124300	101256180	5670	5660	5670	5660	18
352	20240610	124200	101154130	5660	5670	5670	5660	20
353	20240610	124100	101040750	5670	5670	5670	5670	0
354	20240610	124000	101040750	5670	5670	5670	5660	19
355	20240610	123900	100933030	5670	5670	5670	5670	18
356	20240610	123800	100830970	5660	5660	5660	5660	1
357	20240610	123700	100825310	5660	5670	5670	5660	19
358	20240610	123600	100717590	5670	5670	5670	5670	0
359	20240610	123500	100717590	5670	5660	5670	5660	18
360	20240610	123400	100615540	5660	5670	5670	5660	18
361	20240610	123300	100513490	5660	5660	5660	5660	0
362	20240610	123200	100513490	5660	5670	5670	5660	19
363	20240610	123100	100405770	5660	5670	5670	5660	18
364	20240610	123000	100303720	5660	5660	5660	5660	1
365	20240610	122900	100298060	5670	5670	5670	5670	17
366	20240610	122800	100201670	5660	5660	5660	5660	2
367	20240610	122700	100190350	5670	5670	5670	5670	18
368	20240610	122600	100088290	5660	5670	5670	5660	18
369	20240610	122500	99986240	5670	5670	5670	5670	0
370	20240610	122400	99986240	5670	5670	5670	5670	17
371	20240610	122300	99889850	5660	5660	5660	5660	2
372	20240610	122200	99878530	5670	5660	5670	5660	19
373	20240610	122100	99770810	5670	5670	5670	5670	17
374	20240610	122000	99674420	5660	5660	5660	5660	1
375	20240610	121900	99668760	5670	5670	5670	5660	44
376	20240610	121800	99419290	5680	5680	5680	5680	18
377	20240610	121700	99317050	5670	5670	5670	5670	1
378	20240610	121600	99311380	5680	5680	5680	5680	18
379	20240610	121500	99209140	5670	5670	5670	5670	2
380	20240610	121400	99197800	5680	5670	5680	5670	19
381	20240610	121300	99089890	5670	5680	5680	5670	18
382	20240610	121200	98987660	5680	5680	5680	5680	0
383	20240610	121100	98987660	5680	5670	5680	5670	18
384	20240610	121000	98885430	5680	5680	5680	5680	18
385	20240610	120900	98783190	5670	5670	5670	5670	0
386	20240610	120800	98783190	5670	5680	5680	5670	18
387	20240610	120700	98680960	5670	5670	5670	5670	190
388	20240610	120600	97603660	5670	5660	5670	5660	17
389	20240610	120500	97507290	5670	5660	5670	5660	19
390	20240610	120400	97399570	5670	5670	5670	5670	0
391	20240610	120300	97399570	5670	5670	5670	5670	17
392	20240610	120200	97303180	5660	5670	5670	5660	18
393	20240610	120100	97201130	5660	5660	5660	5660	1
394	20240610	120000	97195470	5670	5670	5670	5670	18
395	20240610	115900	97093410	5660	5660	5660	5660	1
396	20240610	115800	97087750	5670	5660	5670	5660	18
397	20240610	115700	96985700	5670	5670	5670	5670	17
398	20240610	115600	96889310	5660	5660	5660	5660	2
399	20240610	115500	96877990	5670	5670	5670	5670	18
400	20240610	115400	96775930	5670	5670	5670	5670	0
401	20240610	115300	96775930	5670	5660	5670	5660	19
402	20240610	115200	96668220	5670	5670	5670	5670	17
403	20240610	115100	96571830	5660	5660	5660	5660	0
404	20240610	115000	96571830	5660	5670	5670	5660	19
405	20240610	114900	96464110	5670	5670	5670	5670	17
406	20240610	114800	96367720	5660	5660	5660	5660	1
407	20240610	114700	96362060	5670	5660	5670	5660	18
408	20240610	114600	96260010	5660	5660	5660	5660	3
409	20240610	114500	96243030	5670	5670	5670	5660	567
410	20240610	114400	93028760	5680	5680	5680	5680	17
411	20240610	114300	92932200	5680	5680	5680	5680	0
412	20240610	114200	92932200	5680	5680	5680	5680	17
413	20240610	114100	92835640	5670	5670	5680	5670	38
414	20240610	114000	92620000	5680	5680	5680	5680	29
415	20240610	113900	92455280	5680	5670	5680	5670	19
416	20240610	113800	92347380	5670	5670	5670	5670	1
417	20240610	113700	92341710	5680	5680	5680	5680	17
418	20240610	113600	92245150	5680	5680	5680	5680	18
419	20240610	113500	92142910	5670	5670	5670	5670	1
420	20240610	113400	92137240	5680	5670	5680	5670	19
421	20240610	113300	92029340	5680	5680	5680	5680	17
422	20240610	113200	91932780	5680	5680	5680	5680	49
423	20240610	113100	91654460	5670	5680	5680	5670	19
424	20240610	113000	91546550	5680	5680	5680	5680	0
425	20240610	112900	91546550	5680	5670	5680	5670	20
426	20240610	112800	91432980	5680	5670	5680	5670	94
427	20240610	112700	90899830	5670	5670	5670	5670	0
428	20240610	112600	90899830	5670	5680	5680	5670	19
429	20240610	112500	90791920	5680	5680	5680	5680	0
430	20240610	112400	90791920	5680	5670	5680	5670	18
431	20240610	112300	90689690	5680	5680	5680	5670	19
432	20240610	112200	90581780	5680	5670	5680	5670	2
433	20240610	112100	90570430	5680	5670	5680	5670	19
434	20240610	112000	90462520	5670	5680	5680	5670	33
435	20240610	111900	90275240	5670	5670	5670	5670	2
436	20240610	111800	90263900	5680	5680	5680	5680	17
437	20240610	111700	90167340	5670	5670	5670	5670	4
438	20240610	111600	90144660	5680	5680	5680	5680	18
439	20240610	111500	90042420	5680	5680	5680	5680	17
440	20240610	111400	89945860	5680	5680	5680	5680	0
441	20240610	111300	89945860	5680	5680	5680	5680	17
442	20240610	111200	89849300	5670	5680	5680	5670	46
443	20240610	111100	89588300	5670	5670	5670	5670	1
444	20240610	111000	89582630	5680	5670	5680	5670	18
445	20240610	110900	89480400	5670	5680	5680	5670	4
446	20240610	110800	89457700	5680	5670	5680	5670	70
447	20240610	110700	89060620	5660	5690	5690	5650	3145
448	20240610	110600	71210130	5690	5690	5690	5690	1
449	20240610	110500	71204440	5680	5670	5690	5670	1058
450	20240610	110400	65194840	5680	5680	5680	5680	17
451	20240610	110300	65098280	5680	5680	5680	5680	0
452	20240610	110200	65098280	5680	5680	5680	5670	32
453	20240610	110100	64916650	5680	5680	5680	5680	0
454	20240610	110000	64916650	5680	5660	5680	5660	21
455	20240610	105900	64797450	5680	5680	5680	5680	17
456	20240610	105800	64700890	5680	5680	5680	5680	0
457	20240610	105700	64700890	5680	5680	5680	5680	18
458	20240610	105600	64598650	5680	5680	5680	5680	0
459	20240610	105500	64598650	5680	5680	5680	5680	24
460	20240610	105400	64462330	5680	5680	5680	5680	18
461	20240610	105300	64360090	5680	5680	5680	5680	0
462	20240610	105200	64360090	5680	5680	5680	5680	17
463	20240610	105100	64263530	5680	5680	5680	5680	17
464	20240610	105000	64166970	5660	5660	5660	5660	0
465	20240610	104900	64166970	5660	5680	5680	5660	40
466	20240610	104800	63940210	5660	5660	5660	5660	3
467	20240610	104700	63923230	5680	5680	5680	5680	17
468	20240610	104600	63826670	5680	5680	5680	5680	17
469	20240610	104500	63730110	5680	5680	5680	5680	0
470	20240610	104400	63730110	5680	5680	5680	5680	18
471	20240610	104300	63627870	5680	5680	5680	5680	17
472	20240610	104200	63531310	5680	5680	5680	5680	0
473	20240610	104100	63531310	5680	5680	5680	5680	17
474	20240610	104000	63434750	5680	5680	5680	5680	0
475	20240610	103900	63434750	5680	5680	5680	5680	18
476	20240610	103800	63332510	5660	5680	5680	5660	30
477	20240610	103700	63162370	5680	5680	5680	5680	0
478	20240610	103600	63162370	5680	5680	5680	5680	17
479	20240610	103500	63065810	5670	5670	5670	5670	18
480	20240610	103400	62963750	5660	5660	5660	5660	104
481	20240610	103300	62375110	5680	5680	5680	5680	17
482	20240610	103200	62278550	5680	5680	5680	5680	0
483	20240610	103100	62278550	5680	5680	5680	5680	17
484	20240610	103000	62181990	5680	5680	5680	5680	18
485	20240610	102900	62079750	5680	5680	5680	5680	0
486	20240610	102800	62079750	5680	5680	5680	5680	22
487	20240610	102700	61954790	5680	5680	5680	5680	10
488	20240610	102600	61897990	5680	5680	5680	5680	17
489	20240610	102500	61801430	5680	5680	5680	5680	18
490	20240610	102400	61699190	5680	5680	5680	5680	0
491	20240610	102300	61699190	5680	5680	5680	5680	17
492	20240610	102200	61602630	5680	5680	5680	5680	17
493	20240610	102100	61506070	5680	5680	5680	5680	2
494	20240610	102000	61494710	5680	5680	5680	5680	18
495	20240610	101900	61392470	5680	5680	5680	5680	0
496	20240610	101800	61392470	5680	5680	5680	5680	17
497	20240610	101700	61295910	5680	5680	5680	5680	17
498	20240610	101600	61199350	5680	5680	5680	5680	12
499	20240610	101500	61131190	5680	5680	5680	5680	18
500	20240610	101400	61028950	5660	5680	5680	5660	44
501	20240610	101300	60779570	5660	5660	5660	5660	4
502	20240610	101200	60756930	5670	5680	5680	5670	27
503	20240610	101100	60603670	5680	5680	5680	5680	0
504	20240610	101000	60603670	5680	5680	5680	5680	18
505	20240610	100900	60501430	5680	5680	5680	5680	17
506	20240610	100800	60404870	5680	5680	5680	5680	0
507	20240610	100700	60404870	5680	5680	5680	5680	17
508	20240610	100600	60308310	5680	5680	5680	5680	18
509	20240610	100500	60206070	5680	5680	5680	5680	0
510	20240610	100400	60206070	5680	5680	5680	5680	17
511	20240610	100300	60109510	5680	5680	5680	5680	0
512	20240610	100200	60109510	5680	5680	5680	5680	17
513	20240610	100100	60012950	5680	5680	5680	5680	20
514	20240610	100000	59899350	5680	5680	5680	5680	0
515	20240610	095900	59899350	5680	5680	5680	5670	1304
516	20240610	095800	52492870	5690	5690	5690	5690	0
517	20240610	095700	52492870	5690	5690	5690	5690	17
518	20240610	095600	52396140	5690	5690	5690	5690	18
519	20240610	095500	52293720	5690	5690	5690	5690	10
520	20240610	095400	52236820	5690	5690	5690	5690	24
521	20240610	095300	52100260	5690	5690	5690	5690	17
522	20240610	095200	52003530	5690	5690	5690	5690	0
523	20240610	095100	52003530	5690	5690	5690	5690	18
524	20240610	095000	51901110	5690	5690	5690	5690	5
525	20240610	094900	51872660	5690	5690	5690	5690	41
526	20240610	094800	51639370	5690	5690	5690	5690	18
527	20240610	094700	51536950	5690	5690	5690	5690	0
528	20240610	094600	51536950	5690	5690	5690	5690	47
529	20240610	094500	51269520	5690	5690	5690	5690	17
530	20240610	094400	51172790	5690	5690	5690	5690	0
531	20240610	094300	51172790	5690	5690	5690	5690	23
532	20240610	094200	51041920	5690	5690	5690	5690	0
533	20240610	094100	51041920	5690	5690	5690	5690	18
534	20240610	094000	50939500	5690	5690	5690	5690	17
535	20240610	093900	50842770	5690	5690	5690	5690	5
536	20240610	093800	50814320	5690	5680	5690	5680	155
537	20240610	093700	49933660	5690	5680	5690	5660	1873
538	20240610	093600	39295780	5680	5680	5680	5680	0
539	20240610	093500	39295780	5680	5680	5680	5680	17
540	20240610	093400	39199220	5680	5680	5680	5680	0
541	20240610	093300	39199220	5680	5680	5680	5680	18
542	20240610	093200	39096980	5670	5670	5670	5670	17
543	20240610	093100	39000590	5670	5670	5670	5670	15
544	20240610	093000	38915540	5680	5680	5680	5680	17
545	20240610	092900	38818980	5650	5690	5690	5650	857
546	20240610	092800	33951490	5690	5690	5690	5690	0
547	20240610	092700	33951490	5690	5690	5690	5690	42
548	20240610	092600	33712510	5690	5680	5700	5670	2769
549	20240610	092500	17986840	5690	5690	5690	5690	30
550	20240610	092400	17816140	5690	5680	5690	5680	817
551	20240610	092300	13173200	5680	5670	5680	5670	765
552	20240610	092200	8831760	5660	5650	5660	5650	88
553	20240610	092100	8334530	5650	5650	5650	5650	0
554	20240610	092000	8334530	5650	5650	5650	5650	17
555	20240610	091900	8238480	5640	5640	5640	5640	1
556	20240610	091800	8232840	5670	5670	5670	5670	0
557	20240610	091700	8232840	5670	5670	5670	5670	17
558	20240610	091600	8136450	5670	5670	5670	5670	119
559	20240610	091500	7461720	5680	5680	5680	5680	0
560	20240610	091400	7461720	5680	5680	5680	5680	22
561	20240610	091300	7336760	5690	5690	5690	5690	0
562	20240610	091200	7336760	5690	5690	5690	5690	17
563	20240610	091100	7240030	5690	5690	5690	5690	17
564	20240610	091000	7143300	5690	5690	5690	5690	0
565	20240610	090900	7143300	5690	5690	5690	5690	18
566	20240610	090800	7040880	5690	5690	5690	5690	17
567	20240610	090700	6944150	5680	5680	5680	5680	0
568	20240610	090600	6944150	5680	5680	5680	5680	13
569	20240610	090500	6870310	5680	5680	5680	5680	0
570	20240610	090400	6870310	5680	5660	5680	5620	366
571	20240610	090300	4806730	5660	5680	5680	5620	643
572	20240610	090200	1180680	5680	5670	5680	5670	2
573	20240610	090100	1169330	5680	5680	5680	5680	21
574	20240610	090000	1050050	5680	5640	5690	5640	186