KissMeData/008370/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	185100	51527450	4370	4370	4370	4370	456
3	20240607	185000	51527450	4370	4370	4370	4370	0
4	20240607	184900	51527450	4370	4370	4370	4370	0
5	20240607	184800	51527450	4370	4370	4370	4370	0
6	20240607	184700	51527450	4370	4370	4370	4370	0
7	20240607	184600	51527450	4370	4370	4370	4370	0
8	20240607	184500	51527450	4370	4370	4370	4370	0
9	20240607	184400	51527450	4370	4370	4370	4370	0
10	20240607	184300	51527450	4370	4370	4370	4370	0
11	20240607	184200	51527450	4370	4370	4370	4370	0
12	20240607	184100	51527450	4370	4370	4370	4370	0
13	20240607	184000	51527450	4370	4370	4370	4370	0
14	20240607	183900	51527450	4370	4370	4370	4370	0
15	20240607	183800	51527450	4370	4370	4370	4370	0
16	20240607	183700	51527450	4370	4370	4370	4370	0
17	20240607	183600	51527450	4370	4370	4370	4370	0
18	20240607	183500	51527450	4370	4370	4370	4370	0
19	20240607	183400	51527450	4370	4370	4370	4370	0
20	20240607	183300	51527450	4370	4370	4370	4370	0
21	20240607	183200	51527450	4370	4370	4370	4370	0
22	20240607	183100	51527450	4370	4370	4370	4370	0
23	20240607	183000	51527450	4370	4370	4370	4370	0
24	20240607	182900	51527450	4370	4370	4370	4370	0
25	20240607	182800	51527450	4370	4370	4370	4370	0
26	20240607	182700	51527450	4370	4370	4370	4370	0
27	20240607	182600	51527450	4370	4370	4370	4370	0
28	20240607	182500	51527450	4370	4370	4370	4370	0
29	20240607	182400	51527450	4370	4370	4370	4370	0
30	20240607	182300	51527450	4370	4370	4370	4370	0
31	20240607	182200	51527450	4370	4370	4370	4370	0
32	20240607	182100	51527450	4370	4370	4370	4370	456
33	20240607	182000	51527450	4370	4370	4370	4370	0
34	20240607	181900	51527450	4370	4370	4370	4370	0
35	20240607	181800	51527450	4370	4370	4370	4370	0
36	20240607	181700	51527450	4370	4370	4370	4370	0
37	20240607	181600	51527450	4370	4370	4370	4370	0
38	20240607	181500	51527450	4370	4370	4370	4370	0
39	20240607	181400	51527450	4370	4370	4370	4370	0
40	20240607	181300	51527450	4370	4370	4370	4370	0
41	20240607	181200	51527450	4370	4370	4370	4370	0
42	20240607	181100	51527450	4370	4370	4370	4370	0
43	20240607	181000	51527450	4370	4370	4370	4370	0
44	20240607	180900	51527450	4370	4370	4370	4370	0
45	20240607	180800	51527450	4370	4370	4370	4370	0
46	20240607	180700	51527450	4370	4370	4370	4370	0
47	20240607	180600	51527450	4370	4370	4370	4370	0
48	20240607	180500	51527450	4370	4370	4370	4370	0
49	20240607	180400	51527450	4370	4370	4370	4370	0
50	20240607	180300	51527450	4370	4370	4370	4370	0
51	20240607	180200	51527450	4370	4370	4370	4370	0
52	20240607	180100	51527450	4370	4370	4370	4370	0
53	20240607	180000	51527450	4370	4370	4370	4370	0
54	20240607	175900	51527450	4370	4370	4370	4370	0
55	20240607	175800	51527450	4370	4370	4370	4370	0
56	20240607	175700	51527450	4370	4370	4370	4370	0
57	20240607	175600	51527450	4370	4370	4370	4370	0
58	20240607	175500	51527450	4370	4370	4370	4370	0
59	20240607	175400	51527450	4370	4370	4370	4370	0
60	20240607	175300	51527450	4370	4370	4370	4370	0
61	20240607	175200	51527450	4370	4370	4370	4370	0
62	20240607	175100	51527450	4370	4370	4370	4370	456
63	20240607	175000	51527450	4370	4370	4370	4370	0
64	20240607	174900	51527450	4370	4370	4370	4370	0
65	20240607	174800	51527450	4370	4370	4370	4370	0
66	20240607	174700	51527450	4370	4370	4370	4370	0
67	20240607	174600	51527450	4370	4370	4370	4370	0
68	20240607	174500	51527450	4370	4370	4370	4370	0
69	20240607	174400	51527450	4370	4370	4370	4370	0
70	20240607	174300	51527450	4370	4370	4370	4370	0
71	20240607	174200	51527450	4370	4370	4370	4370	0
72	20240607	174100	51527450	4370	4370	4370	4370	0
73	20240607	174000	51527450	4370	4370	4370	4370	0
74	20240607	173900	51527450	4370	4370	4370	4370	0
75	20240607	173800	51527450	4370	4370	4370	4370	0
76	20240607	173700	51527450	4370	4370	4370	4370	0
77	20240607	173600	51527450	4370	4370	4370	4370	0
78	20240607	173500	51527450	4370	4370	4370	4370	0
79	20240607	173400	51527450	4370	4370	4370	4370	0
80	20240607	173300	51527450	4370	4370	4370	4370	0
81	20240607	173200	51527450	4370	4370	4370	4370	0
82	20240607	173100	51527450	4370	4370	4370	4370	0
83	20240607	173000	51527450	4370	4370	4370	4370	0
84	20240607	172900	51527450	4370	4370	4370	4370	0
85	20240607	172800	51527450	4370	4370	4370	4370	0
86	20240607	172700	51527450	4370	4370	4370	4370	0
87	20240607	172600	51527450	4370	4370	4370	4370	0
88	20240607	172500	51527450	4370	4370	4370	4370	0
89	20240607	172400	51527450	4370	4370	4370	4370	0
90	20240607	172300	51527450	4370	4370	4370	4370	0
91	20240607	172200	51527450	4370	4370	4370	4370	0
92	20240607	172100	51527450	4370	4370	4370	4370	456
93	20240607	172000	51527450	4370	4370	4370	4370	0
94	20240607	171900	51527450	4370	4370	4370	4370	0
95	20240607	171800	51527450	4370	4370	4370	4370	0
96	20240607	171700	51527450	4370	4370	4370	4370	0
97	20240607	171600	51527450	4370	4370	4370	4370	0
98	20240607	171500	51527450	4370	4370	4370	4370	0
99	20240607	171400	51527450	4370	4370	4370	4370	0
100	20240607	171300	51527450	4370	4370	4370	4370	0
101	20240607	171200	51527450	4370	4370	4370	4370	0
102	20240607	171100	51527450	4370	4370	4370	4370	0
103	20240607	171000	51527450	4370	4370	4370	4370	0
104	20240607	170900	51527450	4370	4370	4370	4370	0
105	20240607	170800	51527450	4370	4370	4370	4370	0
106	20240607	170700	51527450	4370	4370	4370	4370	0
107	20240607	170600	51527450	4370	4370	4370	4370	0
108	20240607	170500	51527450	4370	4370	4370	4370	0
109	20240607	170400	51527450	4370	4370	4370	4370	0
110	20240607	170300	51527450	4370	4370	4370	4370	0
111	20240607	170200	51527450	4370	4370	4370	4370	0
112	20240607	170100	51527450	4370	4370	4370	4370	0
113	20240607	170000	51527450	4370	4370	4370	4370	0
114	20240607	165900	51527450	4370	4370	4370	4370	0
115	20240607	165800	51527450	4370	4370	4370	4370	0
116	20240607	165700	51527450	4370	4370	4370	4370	0
117	20240607	165600	51527450	4370	4370	4370	4370	0
118	20240607	165500	51527450	4370	4370	4370	4370	0
119	20240607	165400	51527450	4370	4370	4370	4370	0
120	20240607	165300	51527450	4370	4370	4370	4370	0
121	20240607	165200	51527450	4370	4370	4370	4370	0
122	20240607	165100	51527450	4370	4370	4370	4370	456
123	20240607	165000	51527450	4370	4370	4370	4370	0
124	20240607	164900	51527450	4370	4370	4370	4370	0
125	20240607	164800	51527450	4370	4370	4370	4370	0
126	20240607	164700	51527450	4370	4370	4370	4370	0
127	20240607	164600	51527450	4370	4370	4370	4370	0
128	20240607	164500	51527450	4370	4370	4370	4370	0
129	20240607	164400	51527450	4370	4370	4370	4370	0
130	20240607	164300	51527450	4370	4370	4370	4370	0
131	20240607	164200	51527450	4370	4370	4370	4370	0
132	20240607	164100	51527450	4370	4370	4370	4370	0
133	20240607	164000	51527450	4370	4370	4370	4370	0
134	20240607	163900	51527450	4370	4370	4370	4370	0
135	20240607	163800	51527450	4370	4370	4370	4370	0
136	20240607	163700	51527450	4370	4370	4370	4370	0
137	20240607	163600	51527450	4370	4370	4370	4370	0
138	20240607	163500	51527450	4370	4370	4370	4370	0
139	20240607	163400	51527450	4370	4370	4370	4370	0
140	20240607	163300	51527450	4370	4370	4370	4370	0
141	20240607	163200	51527450	4370	4370	4370	4370	0
142	20240607	163100	51527450	4370	4370	4370	4370	0
143	20240607	163000	51527450	4370	4370	4370	4370	0
144	20240607	162900	51527450	4370	4370	4370	4370	0
145	20240607	162800	51527450	4370	4370	4370	4370	0
146	20240607	162700	51527450	4370	4370	4370	4370	0
147	20240607	162600	51527450	4370	4370	4370	4370	0
148	20240607	162500	51527450	4370	4370	4370	4370	0
149	20240607	162400	51527450	4370	4370	4370	4370	0
150	20240607	162300	51527450	4370	4370	4370	4370	0
151	20240607	162200	51527450	4370	4370	4370	4370	0
152	20240607	162100	51527450	4370	4370	4370	4370	456
153	20240607	162000	51527450	4370	4370	4370	4370	0
154	20240607	161900	51527450	4370	4370	4370	4370	0
155	20240607	161800	51527450	4370	4370	4370	4370	0
156	20240607	161700	51527450	4370	4370	4370	4370	0
157	20240607	161600	51527450	4370	4370	4370	4370	0
158	20240607	161500	51527450	4370	4370	4370	4370	0
159	20240607	161400	51527450	4370	4370	4370	4370	0
160	20240607	161300	51527450	4370	4370	4370	4370	0
161	20240607	161200	51527450	4370	4370	4370	4370	0
162	20240607	161100	51527450	4370	4370	4370	4370	0
163	20240607	161000	51527450	4370	4370	4370	4370	0
164	20240607	160900	51527450	4370	4370	4370	4370	0
165	20240607	160800	51527450	4370	4370	4370	4370	0
166	20240607	160700	51527450	4370	4370	4370	4370	0
167	20240607	160600	51527450	4370	4370	4370	4370	0
168	20240607	160500	51527450	4370	4370	4370	4370	0
169	20240607	160400	51527450	4370	4370	4370	4370	0
170	20240607	160300	51527450	4370	4370	4370	4370	0
171	20240607	160200	51527450	4370	4370	4370	4370	0
172	20240607	160100	51527450	4370	4370	4370	4370	0
173	20240607	160000	51527450	4370	4370	4370	4370	0
174	20240607	155900	51527450	4370	4370	4370	4370	0
175	20240607	155800	51527450	4370	4370	4370	4370	0
176	20240607	155700	51527450	4370	4370	4370	4370	0
177	20240607	155600	51527450	4370	4370	4370	4370	0
178	20240607	155500	51527450	4370	4370	4370	4370	0
179	20240607	155400	51527450	4370	4370	4370	4370	0
180	20240607	155300	51527450	4370	4370	4370	4370	0
181	20240607	155200	51527450	4370	4370	4370	4370	0
182	20240607	155100	51527450	4370	4370	4370	4370	456
183	20240607	155000	51527450	4370	4370	4370	4370	0
184	20240607	154900	51527450	4370	4370	4370	4370	0
185	20240607	154800	51527450	4370	4370	4370	4370	0
186	20240607	154700	51527450	4370	4370	4370	4370	0
187	20240607	154600	51527450	4370	4370	4370	4370	0
188	20240607	154500	51527450	4370	4370	4370	4370	0
189	20240607	154400	51527450	4370	4370	4370	4370	0
190	20240607	154300	51527450	4370	4370	4370	4370	0
191	20240607	154200	51527450	4370	4370	4370	4370	0
192	20240607	154100	51527450	4370	4370	4370	4370	0
193	20240607	154000	51527450	4370	4370	4370	4370	0
194	20240607	153900	51527450	4370	4370	4370	4370	0
195	20240607	153800	51527450	4370	4370	4370	4370	0
196	20240607	153700	51527450	4370	4370	4370	4370	0
197	20240607	153600	51527450	4370	4370	4370	4370	0
198	20240607	153500	51527450	4370	4370	4370	4370	0
199	20240607	153400	51527450	4370	4370	4370	4370	0
200	20240607	153300	51527450	4370	4370	4370	4370	0
201	20240607	153200	51527450	4370	4370	4370	4370	0
202	20240607	153100	51527450	4370	4370	4370	4370	0
203	20240607	153000	51527450	4370	4370	4370	4370	456
204	20240607	152900	49534730	4380	4380	4380	4380	0
205	20240607	152800	49534730	4380	4380	4380	4380	0
206	20240607	152700	49534730	4380	4380	4380	4380	0
207	20240607	152600	49534730	4380	4380	4380	4380	0
208	20240607	152500	49534730	4380	4380	4380	4380	0
209	20240607	152400	49534730	4380	4380	4380	4380	0
210	20240607	152300	49534730	4380	4380	4380	4380	0
211	20240607	152200	49534730	4380	4380	4380	4380	0
212	20240607	152100	49534730	4380	4380	4380	4380	0
213	20240607	152000	49534730	4380	4380	4380	4380	0
214	20240607	151900	49534730	4380	4380	4380	4380	0
215	20240607	151800	49534730	4380	4380	4380	4380	1
216	20240607	151700	49530350	4360	4375	4375	4360	163
217	20240607	151600	48818735	4380	4380	4380	4380	0
218	20240607	151500	48818735	4380	4380	4380	4380	0
219	20240607	151400	48818735	4380	4380	4380	4380	0
220	20240607	151300	48818735	4380	4380	4380	4380	0
221	20240607	151200	48818735	4380	4380	4380	4380	0
222	20240607	151100	48818735	4380	4380	4380	4380	7
223	20240607	151000	48788075	4380	4380	4380	4380	0
224	20240607	150900	48788075	4380	4380	4380	4380	0
225	20240607	150800	48788075	4380	4380	4380	4380	1
226	20240607	150700	48783695	4380	4380	4380	4380	0
227	20240607	150600	48783695	4380	4380	4380	4380	9
228	20240607	150500	48744275	4380	4380	4380	4380	0
229	20240607	150400	48744275	4380	4380	4380	4380	173
230	20240607	150300	47986535	4380	4380	4380	4380	0
231	20240607	150200	47986535	4380	4380	4380	4380	0
232	20240607	150100	47986535	4380	4380	4380	4380	22
233	20240607	150000	47890175	4380	4380	4380	4380	0
234	20240607	145900	47890175	4380	4380	4380	4380	0
235	20240607	145800	47890175	4380	4380	4380	4380	87
236	20240607	145700	47509115	4380	4380	4380	4380	0
237	20240607	145600	47509115	4380	4380	4380	4380	36
238	20240607	145500	47351435	4380	4380	4380	4380	0
239	20240607	145400	47351435	4380	4380	4380	4380	35
240	20240607	145300	47198135	4380	4380	4380	4380	0
241	20240607	145200	47198135	4380	4380	4380	4380	0
242	20240607	145100	47198135	4380	4380	4380	4380	1
243	20240607	145000	47193755	4380	4380	4380	4380	0
244	20240607	144900	47193755	4380	4380	4380	4380	0
245	20240607	144800	47193755	4380	4380	4380	4380	0
246	20240607	144700	47193755	4380	4380	4380	4380	0
247	20240607	144600	47193755	4380	4380	4380	4380	1
248	20240607	144500	47189375	4380	4380	4380	4380	0
249	20240607	144400	47189375	4380	4380	4380	4380	0
250	20240607	144300	47189375	4380	4380	4380	4380	1
251	20240607	144200	47184995	4380	4380	4380	4380	0
252	20240607	144100	47184995	4380	4380	4380	4380	0
253	20240607	144000	47184995	4380	4380	4380	4380	0
254	20240607	143900	47184995	4380	4380	4380	4380	0
255	20240607	143800	47184995	4380	4380	4380	4380	1
256	20240607	143700	47180615	4380	4380	4380	4380	0
257	20240607	143600	47180615	4380	4380	4380	4380	0
258	20240607	143500	47180615	4380	4380	4380	4380	0
259	20240607	143400	47180615	4380	4380	4380	4380	0
260	20240607	143300	47180615	4380	4380	4380	4380	18
261	20240607	143200	47101775	4380	4380	4380	4380	0
262	20240607	143100	47101775	4380	4380	4380	4380	1
263	20240607	143000	47097395	4380	4380	4380	4380	1
264	20240607	142900	47093015	4380	4380	4380	4380	0
265	20240607	142800	47093015	4380	4380	4380	4380	0
266	20240607	142700	47093015	4380	4380	4380	4380	0
267	20240607	142600	47093015	4380	4380	4380	4380	2
268	20240607	142500	47084255	4380	4380	4380	4380	0
269	20240607	142400	47084255	4380	4380	4380	4380	0
270	20240607	142300	47084255	4380	4380	4380	4380	0
271	20240607	142200	47084255	4380	4380	4380	4380	0
272	20240607	142100	47084255	4380	4380	4380	4380	2
273	20240607	142000	47075495	4380	4380	4380	4380	0
274	20240607	141900	47075495	4380	4380	4380	4380	0
275	20240607	141800	47075495	4380	4380	4380	4380	0
276	20240607	141700	47075495	4380	4380	4380	4380	0
277	20240607	141600	47075495	4380	4380	4380	4380	2
278	20240607	141500	47066735	4380	4380	4380	4380	0
279	20240607	141400	47066735	4380	4380	4380	4380	0
280	20240607	141300	47066735	4380	4380	4380	4380	0
281	20240607	141200	47066735	4380	4380	4380	4380	0
282	20240607	141100	47066735	4380	4380	4380	4380	2
283	20240607	141000	47057975	4380	4380	4380	4380	0
284	20240607	140900	47057975	4380	4380	4380	4380	0
285	20240607	140800	47057975	4380	4380	4380	4380	2
286	20240607	140700	47049215	4380	4380	4380	4380	0
287	20240607	140600	47049215	4380	4380	4380	4380	0
288	20240607	140500	47049215	4380	4380	4380	4380	12
289	20240607	140400	46996655	4380	4380	4380	4380	0
290	20240607	140300	46996655	4380	4380	4380	4380	22
291	20240607	140200	46900295	4380	4380	4380	4380	0
292	20240607	140100	46900295	4380	4380	4380	4380	0
293	20240607	140000	46900295	4380	4380	4380	4380	0
294	20240607	135900	46900295	4380	4380	4380	4380	1
295	20240607	135800	46895915	4380	4380	4380	4380	0
296	20240607	135700	46895915	4380	4380	4380	4380	0
297	20240607	135600	46895915	4380	4380	4380	4380	0
298	20240607	135500	46895915	4380	4380	4380	4380	0
299	20240607	135400	46895915	4380	4380	4380	4380	1
300	20240607	135300	46891535	4380	4380	4380	4380	0
301	20240607	135200	46891535	4380	4380	4380	4380	0
302	20240607	135100	46891535	4380	4380	4380	4380	0
303	20240607	135000	46891535	4380	4380	4380	4380	0
304	20240607	134900	46891535	4380	4380	4380	4380	0
305	20240607	134800	46891535	4380	4380	4380	4380	0
306	20240607	134700	46891535	4380	4380	4380	4380	1
307	20240607	134600	46887155	4380	4380	4380	4380	0
308	20240607	134500	46887155	4380	4380	4380	4380	68
309	20240607	134400	46589315	4380	4380	4380	4380	0
310	20240607	134300	46589315	4380	4380	4380	4380	1
311	20240607	134200	46584935	4380	4380	4380	4380	0
312	20240607	134100	46584935	4380	4380	4380	4380	0
313	20240607	134000	46584935	4380	4380	4380	4380	0
314	20240607	133900	46584935	4380	4380	4380	4380	0
315	20240607	133800	46584935	4380	4380	4380	4380	43
316	20240607	133700	46396595	4380	4380	4380	4380	0
317	20240607	133600	46396595	4380	4380	4380	4380	0
318	20240607	133500	46396595	4380	4380	4380	4380	0
319	20240607	133400	46396595	4380	4380	4380	4380	0
320	20240607	133300	46396595	4380	4375	4380	4375	86
321	20240607	133200	46020140	4380	4380	4380	4380	0
322	20240607	133100	46020140	4380	4380	4380	4380	1
323	20240607	133000	46015760	4375	4375	4375	4375	0
324	20240607	132900	46015760	4375	4375	4375	4375	0
325	20240607	132800	46015760	4375	4375	4375	4375	0
326	20240607	132700	46015760	4375	4375	4375	4375	10
327	20240607	132600	45972010	4380	4380	4380	4380	2
328	20240607	132500	45963250	4380	4380	4380	4380	0
329	20240607	132400	45963250	4380	4380	4380	4380	0
330	20240607	132300	45963250	4380	4380	4380	4380	0
331	20240607	132200	45963250	4380	4380	4380	4380	0
332	20240607	132100	45963250	4380	4380	4380	4380	6
333	20240607	132000	45936970	4375	4375	4375	4375	0
334	20240607	131900	45936970	4375	4375	4375	4375	0
335	20240607	131800	45936970	4375	4375	4375	4375	0
336	20240607	131700	45936970	4375	4375	4375	4375	0
337	20240607	131600	45936970	4375	4375	4375	4375	0
338	20240607	131500	45936970	4375	4375	4375	4375	82
339	20240607	131400	45578220	4375	4375	4375	4375	0
340	20240607	131300	45578220	4375	4375	4375	4375	0
341	20240607	131200	45578220	4375	4375	4375	4375	0
342	20240607	131100	45578220	4375	4375	4375	4375	0
343	20240607	131000	45578220	4375	4375	4375	4375	0
344	20240607	130900	45578220	4375	4375	4375	4375	0
345	20240607	130800	45578220	4375	4375	4375	4375	2
346	20240607	130700	45569470	4375	4375	4375	4375	0
347	20240607	130600	45569470	4375	4375	4375	4375	0
348	20240607	130500	45569470	4375	4375	4375	4375	0
349	20240607	130400	45569470	4375	4375	4375	4375	0
350	20240607	130300	45569470	4375	4375	4375	4375	2
351	20240607	130200	45560720	4375	4375	4375	4375	0
352	20240607	130100	45560720	4375	4375	4375	4375	2
353	20240607	130000	45551970	4375	4375	4375	4375	0
354	20240607	125900	45551970	4375	4375	4375	4375	0
355	20240607	125800	45551970	4375	4375	4375	4375	1
356	20240607	125700	45547595	4375	4375	4375	4375	0
357	20240607	125600	45547595	4375	4375	4375	4375	0
358	20240607	125500	45547595	4375	4375	4375	4375	0
359	20240607	125400	45547595	4375	4375	4375	4375	0
360	20240607	125300	45547595	4375	4375	4375	4375	0
361	20240607	125200	45547595	4375	4375	4375	4375	0
362	20240607	125100	45547595	4375	4375	4375	4375	1
363	20240607	125000	45543220	4375	4375	4375	4375	70
364	20240607	124900	45236970	4375	4375	4375	4375	0
365	20240607	124800	45236970	4375	4375	4375	4375	0
366	20240607	124700	45236970	4375	4375	4375	4375	2
367	20240607	124600	45228220	4375	4375	4375	4375	1
368	20240607	124500	45223845	4375	4375	4375	4375	0
369	20240607	124400	45223845	4375	4375	4375	4375	0
370	20240607	124300	45223845	4375	4375	4375	4375	0
371	20240607	124200	45223845	4375	4375	4375	4375	0
372	20240607	124100	45223845	4375	4375	4375	4375	0
373	20240607	124000	45223845	4375	4375	4375	4375	0
374	20240607	123900	45223845	4375	4375	4375	4375	0
375	20240607	123800	45223845	4375	4375	4375	4375	0
376	20240607	123700	45223845	4375	4375	4375	4375	1
377	20240607	123600	45219470	4365	4365	4365	4365	320
378	20240607	123500	43822670	4355	4355	4355	4355	0
379	20240607	123400	43822670	4355	4355	4355	4355	12
380	20240607	123300	43770410	4355	4355	4355	4355	0
381	20240607	123200	43770410	4355	4355	4355	4355	0
382	20240607	123100	43770410	4355	4355	4355	4355	0
383	20240607	123000	43770410	4355	4355	4355	4355	514
384	20240607	122900	41531940	4355	4355	4355	4355	0
385	20240607	122800	41531940	4355	4370	4370	4355	764
386	20240607	122700	38201790	4375	4375	4375	4375	0
387	20240607	122600	38201790	4375	4375	4375	4375	2
388	20240607	122500	38193040	4375	4375	4375	4375	0
389	20240607	122400	38193040	4375	4375	4375	4375	0
390	20240607	122300	38193040	4375	4375	4375	4375	0
391	20240607	122200	38193040	4375	4375	4375	4375	0
392	20240607	122100	38193040	4375	4375	4375	4375	2
393	20240607	122000	38184290	4375	4375	4375	4375	0
394	20240607	121900	38184290	4375	4375	4375	4375	0
395	20240607	121800	38184290	4375	4375	4375	4375	0
396	20240607	121700	38184290	4375	4375	4375	4375	0
397	20240607	121600	38184290	4375	4375	4375	4375	2
398	20240607	121500	38175540	4375	4375	4375	4375	0
399	20240607	121400	38175540	4375	4375	4375	4375	0
400	20240607	121300	38175540	4375	4375	4375	4375	2
401	20240607	121200	38166790	4375	4375	4375	4375	50
402	20240607	121100	37948040	4375	4375	4375	4375	6
403	20240607	121000	37921790	4375	4375	4375	4375	1
404	20240607	120900	37917415	4380	4380	4380	4380	0
405	20240607	120800	37917415	4380	4380	4380	4380	0
406	20240607	120700	37917415	4380	4380	4380	4380	8
407	20240607	120600	37882375	4380	4380	4380	4380	2
408	20240607	120500	37873615	4380	4380	4380	4380	0
409	20240607	120400	37873615	4380	4380	4380	4380	0
410	20240607	120300	37873615	4380	4380	4380	4380	0
411	20240607	120200	37873615	4380	4380	4380	4380	0
412	20240607	120100	37873615	4380	4380	4380	4380	0
413	20240607	120000	37873615	4380	4380	4380	4380	0
414	20240607	115900	37873615	4380	4380	4380	4380	43
415	20240607	115800	37685275	4360	4360	4360	4360	0
416	20240607	115700	37685275	4360	4360	4360	4360	0
417	20240607	115600	37685275	4360	4360	4360	4360	0
418	20240607	115500	37685275	4360	4360	4360	4360	0
419	20240607	115400	37685275	4360	4360	4360	4360	0
420	20240607	115300	37685275	4360	4360	4360	4360	0
421	20240607	115200	37685275	4360	4360	4360	4360	0
422	20240607	115100	37685275	4360	4360	4360	4360	0
423	20240607	115000	37685275	4360	4360	4360	4360	0
424	20240607	114900	37685275	4360	4360	4360	4360	0
425	20240607	114800	37685275	4360	4360	4360	4360	677
426	20240607	114700	34733555	4365	4360	4365	4360	649
427	20240607	114600	31902765	4365	4365	4365	4365	177
428	20240607	114500	31130160	4365	4365	4365	4365	1
429	20240607	114400	31125795	4365	4365	4365	4365	0
430	20240607	114300	31125795	4365	4365	4365	4365	0
431	20240607	114200	31125795	4365	4365	4365	4365	65
432	20240607	114100	30842070	4365	4365	4365	4365	0
433	20240607	114000	30842070	4365	4365	4365	4365	0
434	20240607	113900	30842070	4365	4365	4365	4365	0
435	20240607	113800	30842070	4365	4370	4370	4365	181
436	20240607	113700	30052000	4370	4375	4375	4370	5
437	20240607	113600	30030130	4380	4380	4380	4380	1
438	20240607	113500	30025750	4380	4380	4380	4380	0
439	20240607	113400	30025750	4380	4380	4380	4380	0
440	20240607	113300	30025750	4380	4380	4380	4380	1
441	20240607	113200	30021370	4365	4365	4365	4365	0
442	20240607	113100	30021370	4365	4365	4365	4365	0
443	20240607	113000	30021370	4365	4365	4365	4365	0
444	20240607	112900	30021370	4365	4365	4365	4365	0
445	20240607	112800	30021370	4365	4365	4365	4365	0
446	20240607	112700	30021370	4365	4365	4365	4365	0
447	20240607	112600	30021370	4365	4365	4365	4365	0
448	20240607	112500	30021370	4365	4365	4365	4365	0
449	20240607	112400	30021370	4365	4365	4365	4365	0
450	20240607	112300	30021370	4365	4365	4365	4365	0
451	20240607	112200	30021370	4365	4370	4370	4365	133
452	20240607	112100	29440640	4375	4375	4375	4375	0
453	20240607	112000	29440640	4375	4375	4375	4375	175
454	20240607	111900	28675015	4380	4380	4380	4380	0
455	20240607	111800	28675015	4380	4380	4380	4380	2
456	20240607	111700	28666255	4380	4380	4380	4380	0
457	20240607	111600	28666255	4380	4380	4380	4380	0
458	20240607	111500	28666255	4380	4380	4380	4380	0
459	20240607	111400	28666255	4380	4380	4380	4380	0
460	20240607	111300	28666255	4380	4380	4380	4380	0
461	20240607	111200	28666255	4380	4380	4380	4380	0
462	20240607	111100	28666255	4380	4380	4380	4380	2
463	20240607	111000	28657495	4380	4380	4380	4380	0
464	20240607	110900	28657495	4380	4380	4380	4380	0
465	20240607	110800	28657495	4380	4380	4380	4380	2
466	20240607	110700	28648735	4380	4380	4380	4380	0
467	20240607	110600	28648735	4380	4380	4380	4380	0
468	20240607	110500	28648735	4380	4380	4380	4380	0
469	20240607	110400	28648735	4380	4380	4380	4380	1
470	20240607	110300	28644355	4380	4380	4380	4380	0
471	20240607	110200	28644355	4380	4380	4380	4380	0
472	20240607	110100	28644355	4380	4380	4380	4380	2
473	20240607	110000	28635595	4380	4380	4380	4380	0
474	20240607	105900	28635595	4380	4380	4380	4380	0
475	20240607	105800	28635595	4380	4380	4380	4380	0
476	20240607	105700	28635595	4380	4380	4380	4380	0
477	20240607	105600	28635595	4380	4380	4380	4380	1
478	20240607	105500	28631215	4375	4375	4375	4375	0
479	20240607	105400	28631215	4375	4375	4375	4375	0
480	20240607	105300	28631215	4375	4375	4375	4375	0
481	20240607	105200	28631215	4375	4375	4375	4375	0
482	20240607	105100	28631215	4375	4380	4380	4375	3
483	20240607	105000	28618085	4380	4380	4380	4380	0
484	20240607	104900	28618085	4380	4380	4380	4380	3
485	20240607	104800	28604945	4380	4380	4380	4380	0
486	20240607	104700	28604945	4380	4380	4380	4380	0
487	20240607	104600	28604945	4380	4380	4380	4380	0
488	20240607	104500	28604945	4380	4380	4380	4380	0
489	20240607	104400	28604945	4380	4380	4380	4380	0
490	20240607	104300	28604945	4380	4380	4380	4380	0
491	20240607	104200	28604945	4380	4380	4380	4380	0
492	20240607	104100	28604945	4380	4380	4380	4380	0
493	20240607	104000	28604945	4380	4380	4380	4380	0
494	20240607	103900	28604945	4380	4380	4380	4380	0
495	20240607	103800	28604945	4380	4380	4380	4380	0
496	20240607	103700	28604945	4380	4380	4380	4380	0
497	20240607	103600	28604945	4380	4380	4380	4380	0
498	20240607	103500	28604945	4380	4380	4380	4380	0
499	20240607	103400	28604945	4380	4380	4380	4380	0
500	20240607	103300	28604945	4380	4380	4380	4380	0
501	20240607	103200	28604945	4380	4380	4380	4380	0
502	20240607	103100	28604945	4380	4380	4380	4380	1
503	20240607	103000	28600565	4380	4380	4380	4380	0
504	20240607	102900	28600565	4380	4380	4380	4380	0
505	20240607	102800	28600565	4380	4380	4380	4380	0
506	20240607	102700	28600565	4380	4380	4380	4380	0
507	20240607	102600	28600565	4380	4380	4380	4380	2
508	20240607	102500	28591805	4380	4380	4380	4380	0
509	20240607	102400	28591805	4380	4380	4380	4380	0
510	20240607	102300	28591805	4380	4380	4380	4380	0
511	20240607	102200	28591805	4380	4380	4380	4380	1
512	20240607	102100	28587425	4380	4380	4380	4380	2
513	20240607	102000	28578665	4380	4380	4380	4380	27
514	20240607	101900	28460405	4380	4380	4380	4380	387
515	20240607	101800	26765345	4370	4370	4370	4370	0
516	20240607	101700	26765345	4370	4370	4370	4370	0
517	20240607	101600	26765345	4370	4370	4370	4370	4
518	20240607	101500	26747865	4370	4375	4375	4370	6
519	20240607	101400	26721625	4380	4380	4380	4380	0
520	20240607	101300	26721625	4380	4380	4380	4380	0
521	20240607	101200	26721625	4380	4380	4380	4380	0
522	20240607	101100	26721625	4380	4380	4380	4380	0
523	20240607	101000	26721625	4380	4380	4380	4380	0
524	20240607	100900	26721625	4380	4380	4380	4380	19
525	20240607	100800	26638405	4380	4380	4380	4380	0
526	20240607	100700	26638405	4380	4380	4380	4380	0
527	20240607	100600	26638405	4380	4380	4380	4380	0
528	20240607	100500	26638405	4380	4380	4380	4380	0
529	20240607	100400	26638405	4380	4380	4380	4380	75
530	20240607	100300	26309905	4365	4365	4365	4365	0
531	20240607	100200	26309905	4365	4380	4380	4365	6
532	20240607	100100	26283670	4380	4380	4380	4380	1
533	20240607	100000	26279290	4400	4400	4400	4400	0
534	20240607	095900	26279290	4400	4385	4400	4380	205
535	20240607	095800	25379780	4400	4400	4400	4400	99
536	20240607	095700	24944180	4400	4400	4400	4400	1
537	20240607	095600	24939780	4380	4380	4380	4380	0
538	20240607	095500	24939780	4380	4380	4380	4380	174
539	20240607	095400	24177660	4400	4400	4400	4400	0
540	20240607	095300	24177660	4400	4400	4400	4400	7
541	20240607	095200	24146860	4380	4380	4380	4380	0
542	20240607	095100	24146860	4380	4380	4380	4380	0
543	20240607	095000	24146860	4380	4380	4380	4380	0
544	20240607	094900	24146860	4380	4380	4380	4380	0
545	20240607	094800	24146860	4380	4375	4380	4375	262
546	20240607	094700	23000495	4360	4360	4360	4360	0
547	20240607	094600	23000495	4360	4360	4360	4360	0
548	20240607	094500	23000495	4360	4360	4360	4360	20
549	20240607	094400	22913295	4360	4375	4375	4360	22
550	20240607	094300	22817060	4380	4380	4380	4380	433
551	20240607	094200	20920520	4380	4385	4385	4380	23
552	20240607	094100	20819775	4380	4400	4400	4380	2
553	20240607	094000	20810995	4395	4395	4395	4395	0
554	20240607	093900	20810995	4395	4400	4400	4395	577
555	20240607	093800	18275060	4400	4400	4400	4400	0
556	20240607	093700	18275060	4400	4400	4400	4400	0
557	20240607	093600	18275060	4400	4400	4400	4400	0
558	20240607	093500	18275060	4400	4400	4400	4400	0
559	20240607	093400	18275060	4400	4400	4400	4400	0
560	20240607	093300	18275060	4400	4400	4400	4400	0
561	20240607	093200	18275060	4400	4400	4400	4400	264
562	20240607	093100	17113460	4405	4405	4405	4405	0
563	20240607	093000	17113460	4405	4405	4405	4405	0
564	20240607	092900	17113460	4405	4405	4405	4405	0
565	20240607	092800	17113460	4405	4405	4405	4405	2
566	20240607	092700	17104650	4405	4405	4405	4405	1
567	20240607	092600	17100245	4405	4400	4405	4400	101
568	20240607	092500	16655840	4400	4400	4400	4400	400
569	20240607	092400	14895840	4405	4400	4405	4400	612
570	20240607	092300	12203030	4405	4405	4405	4405	101
571	20240607	092200	11758125	4405	4405	4405	4405	11
572	20240607	092100	11709670	4410	4410	4410	4410	49
573	20240607	092000	11493580	4410	4410	4410	4410	0
574	20240607	091900	11493580	4410	4410	4410	4410	0
575	20240607	091800	11493580	4410	4410	4410	4410	0
576	20240607	091700	11493580	4410	4410	4410	4410	0
577	20240607	091600	11493580	4410	4410	4410	4410	0
578	20240607	091500	11493580	4410	4410	4410	4410	0
579	20240607	091400	11493580	4410	4410	4410	4410	0
580	20240607	091300	11493580	4410	4410	4410	4410	0
581	20240607	091200	11493580	4410	4410	4410	4410	0
582	20240607	091100	11493580	4410	4410	4410	4410	1
583	20240607	091000	11489170	4415	4405	4415	4405	230
584	20240607	090900	10476010	4395	4395	4395	4395	437
585	20240607	090800	8555395	4395	4395	4395	4395	0
586	20240607	090700	8555395	4395	4395	4395	4395	0
587	20240607	090600	8555395	4395	4395	4395	4395	0
588	20240607	090500	8555395	4395	4395	4395	4395	85
589	20240607	090400	8181820	4395	4395	4395	4395	0
590	20240607	090300	8181820	4395	4395	4395	4395	0
591	20240607	090200	8181820	4395	4395	4395	4395	689
592	20240607	090100	5153665	4400	4370	4400	4370	226
593	20240607	090000	4160240	4370	4370	4370	4370	793