KissMeData/007980/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	185000	778547139	1774	1774	1774	1774	2053
3	20240620	184900	778547139	1774	1774	1774	1774	0
4	20240620	184800	778547139	1774	1774	1774	1774	0
5	20240620	184700	778547139	1774	1774	1774	1774	0
6	20240620	184600	778547139	1774	1774	1774	1774	0
7	20240620	184500	778547139	1774	1774	1774	1774	0
8	20240620	184400	778547139	1774	1774	1774	1774	0
9	20240620	184300	778547139	1774	1774	1774	1774	0
10	20240620	184200	778547139	1774	1774	1774	1774	0
11	20240620	184100	778547139	1774	1774	1774	1774	0
12	20240620	184000	778547139	1774	1774	1774	1774	0
13	20240620	183900	778547139	1774	1774	1774	1774	0
14	20240620	183800	778547139	1774	1774	1774	1774	0
15	20240620	183700	778547139	1774	1774	1774	1774	0
16	20240620	183600	778547139	1774	1774	1774	1774	0
17	20240620	183500	778547139	1774	1774	1774	1774	0
18	20240620	183400	778547139	1774	1774	1774	1774	0
19	20240620	183300	778547139	1774	1774	1774	1774	0
20	20240620	183200	778547139	1774	1774	1774	1774	0
21	20240620	183100	778547139	1774	1774	1774	1774	0
22	20240620	183000	778547139	1774	1774	1774	1774	0
23	20240620	182900	778547139	1774	1774	1774	1774	0
24	20240620	182800	778547139	1774	1774	1774	1774	0
25	20240620	182700	778547139	1774	1774	1774	1774	0
26	20240620	182600	778547139	1774	1774	1774	1774	0
27	20240620	182500	778547139	1774	1774	1774	1774	0
28	20240620	182400	778547139	1774	1774	1774	1774	0
29	20240620	182300	778547139	1774	1774	1774	1774	0
30	20240620	182200	778547139	1774	1774	1774	1774	0
31	20240620	182100	778547139	1774	1774	1774	1774	0
32	20240620	182000	778547139	1774	1774	1774	1774	2053
33	20240620	181900	778547139	1774	1774	1774	1774	0
34	20240620	181800	778547139	1774	1774	1774	1774	0
35	20240620	181700	778547139	1774	1774	1774	1774	0
36	20240620	181600	778547139	1774	1774	1774	1774	0
37	20240620	181500	778547139	1774	1774	1774	1774	0
38	20240620	181400	778547139	1774	1774	1774	1774	0
39	20240620	181300	778547139	1774	1774	1774	1774	0
40	20240620	181200	778547139	1774	1774	1774	1774	0
41	20240620	181100	778547139	1774	1774	1774	1774	0
42	20240620	181000	778547139	1774	1774	1774	1774	0
43	20240620	180900	778547139	1774	1774	1774	1774	0
44	20240620	180800	778547139	1774	1774	1774	1774	0
45	20240620	180700	778547139	1774	1774	1774	1774	0
46	20240620	180600	778547139	1774	1774	1774	1774	0
47	20240620	180500	778547139	1774	1774	1774	1774	0
48	20240620	180400	778547139	1774	1774	1774	1774	0
49	20240620	180300	778547139	1774	1774	1774	1774	0
50	20240620	180200	778547139	1774	1774	1774	1774	0
51	20240620	180100	778547139	1774	1774	1774	1774	0
52	20240620	180000	778547139	1774	1774	1774	1774	0
53	20240620	175900	778547139	1774	1774	1774	1774	0
54	20240620	175800	778547139	1774	1774	1774	1774	0
55	20240620	175700	778547139	1774	1774	1774	1774	0
56	20240620	175600	778547139	1774	1774	1774	1774	0
57	20240620	175500	778547139	1774	1774	1774	1774	0
58	20240620	175400	778547139	1774	1774	1774	1774	0
59	20240620	175300	778547139	1774	1774	1774	1774	0
60	20240620	175200	778547139	1774	1774	1774	1774	0
61	20240620	175100	778547139	1774	1774	1774	1774	0
62	20240620	175000	778547139	1774	1774	1774	1774	2053
63	20240620	174900	778547139	1774	1774	1774	1774	0
64	20240620	174800	778547139	1774	1774	1774	1774	0
65	20240620	174700	778547139	1774	1774	1774	1774	0
66	20240620	174600	778547139	1774	1774	1774	1774	0
67	20240620	174500	778547139	1774	1774	1774	1774	0
68	20240620	174400	778547139	1774	1774	1774	1774	0
69	20240620	174300	778547139	1774	1774	1774	1774	0
70	20240620	174200	778547139	1774	1774	1774	1774	0
71	20240620	174100	778547139	1774	1774	1774	1774	0
72	20240620	174000	778547139	1774	1774	1774	1774	0
73	20240620	173900	778547139	1774	1774	1774	1774	0
74	20240620	173800	778547139	1774	1774	1774	1774	0
75	20240620	173700	778547139	1774	1774	1774	1774	0
76	20240620	173600	778547139	1774	1774	1774	1774	0
77	20240620	173500	778547139	1774	1774	1774	1774	0
78	20240620	173400	778547139	1774	1774	1774	1774	0
79	20240620	173300	778547139	1774	1774	1774	1774	0
80	20240620	173200	778547139	1774	1774	1774	1774	0
81	20240620	173100	778547139	1774	1774	1774	1774	0
82	20240620	173000	778547139	1774	1774	1774	1774	0
83	20240620	172900	778547139	1774	1774	1774	1774	0
84	20240620	172800	778547139	1774	1774	1774	1774	0
85	20240620	172700	778547139	1774	1774	1774	1774	0
86	20240620	172600	778547139	1774	1774	1774	1774	0
87	20240620	172500	778547139	1774	1774	1774	1774	0
88	20240620	172400	778547139	1774	1774	1774	1774	0
89	20240620	172300	778547139	1774	1774	1774	1774	0
90	20240620	172200	778547139	1774	1774	1774	1774	0
91	20240620	172100	778547139	1774	1774	1774	1774	0
92	20240620	172000	778547139	1774	1774	1774	1774	2053
93	20240620	171900	778547139	1774	1774	1774	1774	0
94	20240620	171800	778547139	1774	1774	1774	1774	0
95	20240620	171700	778547139	1774	1774	1774	1774	0
96	20240620	171600	778547139	1774	1774	1774	1774	0
97	20240620	171500	778547139	1774	1774	1774	1774	0
98	20240620	171400	778547139	1774	1774	1774	1774	0
99	20240620	171300	778547139	1774	1774	1774	1774	0
100	20240620	171200	778547139	1774	1774	1774	1774	0
101	20240620	171100	778547139	1774	1774	1774	1774	0
102	20240620	171000	778547139	1774	1774	1774	1774	0
103	20240620	170900	778547139	1774	1774	1774	1774	0
104	20240620	170800	778547139	1774	1774	1774	1774	0
105	20240620	170700	778547139	1774	1774	1774	1774	0
106	20240620	170600	778547139	1774	1774	1774	1774	0
107	20240620	170500	778547139	1774	1774	1774	1774	0
108	20240620	170400	778547139	1774	1774	1774	1774	0
109	20240620	170300	778547139	1774	1774	1774	1774	0
110	20240620	170200	778547139	1774	1774	1774	1774	0
111	20240620	170100	778547139	1774	1774	1774	1774	0
112	20240620	170000	778547139	1774	1774	1774	1774	0
113	20240620	165900	778547139	1774	1774	1774	1774	0
114	20240620	165800	778547139	1774	1774	1774	1774	0
115	20240620	165700	778547139	1774	1774	1774	1774	0
116	20240620	165600	778547139	1774	1774	1774	1774	0
117	20240620	165500	778547139	1774	1774	1774	1774	0
118	20240620	165400	778547139	1774	1774	1774	1774	0
119	20240620	165300	778547139	1774	1774	1774	1774	0
120	20240620	165200	778547139	1774	1774	1774	1774	0
121	20240620	165100	778547139	1774	1774	1774	1774	0
122	20240620	165000	778547139	1774	1774	1774	1774	2053
123	20240620	164900	778547139	1774	1774	1774	1774	0
124	20240620	164800	778547139	1774	1774	1774	1774	0
125	20240620	164700	778547139	1774	1774	1774	1774	0
126	20240620	164600	778547139	1774	1774	1774	1774	0
127	20240620	164500	778547139	1774	1774	1774	1774	0
128	20240620	164400	778547139	1774	1774	1774	1774	0
129	20240620	164300	778547139	1774	1774	1774	1774	0
130	20240620	164200	778547139	1774	1774	1774	1774	0
131	20240620	164100	778547139	1774	1774	1774	1774	0
132	20240620	164000	778547139	1774	1774	1774	1774	0
133	20240620	163900	778547139	1774	1774	1774	1774	0
134	20240620	163800	778547139	1774	1774	1774	1774	0
135	20240620	163700	778547139	1774	1774	1774	1774	0
136	20240620	163600	778547139	1774	1774	1774	1774	0
137	20240620	163500	778547139	1774	1774	1774	1774	0
138	20240620	163400	778547139	1774	1774	1774	1774	0
139	20240620	163300	778547139	1774	1774	1774	1774	0
140	20240620	163200	778547139	1774	1774	1774	1774	0
141	20240620	163100	778547139	1774	1774	1774	1774	0
142	20240620	163000	778547139	1774	1774	1774	1774	0
143	20240620	162900	778547139	1774	1774	1774	1774	0
144	20240620	162800	778547139	1774	1774	1774	1774	0
145	20240620	162700	778547139	1774	1774	1774	1774	0
146	20240620	162600	778547139	1774	1774	1774	1774	0
147	20240620	162500	778547139	1774	1774	1774	1774	0
148	20240620	162400	778547139	1774	1774	1774	1774	0
149	20240620	162300	778547139	1774	1774	1774	1774	0
150	20240620	162200	778547139	1774	1774	1774	1774	0
151	20240620	162100	778547139	1774	1774	1774	1774	0
152	20240620	162000	778547139	1774	1774	1774	1774	2053
153	20240620	161900	778547139	1774	1774	1774	1774	0
154	20240620	161800	778547139	1774	1774	1774	1774	0
155	20240620	161700	778547139	1774	1774	1774	1774	0
156	20240620	161600	778547139	1774	1774	1774	1774	0
157	20240620	161500	778547139	1774	1774	1774	1774	0
158	20240620	161400	778547139	1774	1774	1774	1774	0
159	20240620	161300	778547139	1774	1774	1774	1774	0
160	20240620	161200	778547139	1774	1774	1774	1774	0
161	20240620	161100	778547139	1774	1774	1774	1774	0
162	20240620	161000	778547139	1774	1774	1774	1774	0
163	20240620	160900	778547139	1774	1774	1774	1774	0
164	20240620	160800	778547139	1774	1774	1774	1774	0
165	20240620	160700	778547139	1774	1774	1774	1774	0
166	20240620	160600	778547139	1774	1774	1774	1774	0
167	20240620	160500	778547139	1774	1774	1774	1774	0
168	20240620	160400	778547139	1774	1774	1774	1774	0
169	20240620	160300	778547139	1774	1774	1774	1774	0
170	20240620	160200	778547139	1774	1774	1774	1774	0
171	20240620	160100	778547139	1774	1774	1774	1774	0
172	20240620	160000	778547139	1774	1774	1774	1774	0
173	20240620	155900	778547139	1774	1774	1774	1774	0
174	20240620	155800	778547139	1774	1774	1774	1774	0
175	20240620	155700	778547139	1774	1774	1774	1774	0
176	20240620	155600	778547139	1774	1774	1774	1774	0
177	20240620	155500	778547139	1774	1774	1774	1774	0
178	20240620	155400	778547139	1774	1774	1774	1774	0
179	20240620	155300	778547139	1774	1774	1774	1774	0
180	20240620	155200	778547139	1774	1774	1774	1774	0
181	20240620	155100	778547139	1774	1774	1774	1774	0
182	20240620	155000	778547139	1774	1774	1774	1774	2053
183	20240620	154900	778547139	1774	1774	1774	1774	0
184	20240620	154800	778547139	1774	1774	1774	1774	0
185	20240620	154700	778547139	1774	1774	1774	1774	0
186	20240620	154600	778547139	1774	1774	1774	1774	0
187	20240620	154500	778547139	1774	1774	1774	1774	0
188	20240620	154400	778547139	1774	1774	1774	1774	0
189	20240620	154300	778547139	1774	1774	1774	1774	0
190	20240620	154200	778547139	1774	1774	1774	1774	0
191	20240620	154100	778547139	1774	1774	1774	1774	0
192	20240620	154000	778547139	1774	1774	1774	1774	0
193	20240620	153900	778547139	1774	1774	1774	1774	0
194	20240620	153800	778547139	1774	1774	1774	1774	0
195	20240620	153700	778547139	1774	1774	1774	1774	0
196	20240620	153600	778547139	1774	1774	1774	1774	0
197	20240620	153500	778547139	1774	1774	1774	1774	0
198	20240620	153400	778547139	1774	1774	1774	1774	0
199	20240620	153300	778547139	1774	1774	1774	1774	0
200	20240620	153200	778547139	1774	1774	1774	1774	0
201	20240620	153100	778547139	1774	1774	1774	1774	0
202	20240620	153000	778547139	1774	1774	1774	1774	2053
203	20240620	152900	774905117	1768	1768	1768	1768	0
204	20240620	152800	774905117	1768	1768	1768	1768	0
205	20240620	152700	774905117	1768	1768	1768	1768	0
206	20240620	152600	774905117	1768	1768	1768	1768	0
207	20240620	152500	774905117	1768	1768	1768	1768	0
208	20240620	152400	774905117	1768	1768	1768	1768	0
209	20240620	152300	774905117	1768	1768	1768	1768	0
210	20240620	152200	774905117	1768	1768	1768	1768	0
211	20240620	152100	774905117	1768	1768	1768	1768	0
212	20240620	152000	774905117	1768	1768	1768	1768	0
213	20240620	151900	774905117	1768	1769	1769	1768	246
214	20240620	151800	774470142	1769	1774	1774	1769	79
215	20240620	151700	774330351	1774	1774	1774	1774	10
216	20240620	151600	774312611	1774	1774	1774	1774	112
217	20240620	151500	774113923	1775	1775	1775	1775	0
218	20240620	151400	774113923	1775	1775	1775	1775	0
219	20240620	151300	774113923	1775	1775	1775	1775	0
220	20240620	151200	774113923	1775	1775	1775	1775	10
221	20240620	151100	774096173	1769	1769	1769	1769	2
222	20240620	151000	774092635	1775	1775	1775	1775	11
223	20240620	150900	774073110	1768	1768	1768	1768	0
224	20240620	150800	774073110	1768	1768	1768	1768	0
225	20240620	150700	774073110	1768	1769	1769	1768	2
226	20240620	150600	774069573	1777	1777	1777	1777	0
227	20240620	150500	774069573	1777	1777	1777	1777	0
228	20240620	150400	774069573	1777	1773	1777	1773	11414
229	20240620	150300	753796580	1773	1773	1773	1773	210
230	20240620	150200	753424250	1773	1773	1773	1773	110
231	20240620	150100	753229220	1773	1773	1773	1773	30
232	20240620	150000	753176030	1773	1773	1773	1773	0
233	20240620	145900	753176030	1773	1773	1773	1773	0
234	20240620	145800	753176030	1773	1773	1773	1773	102
235	20240620	145700	752995184	1773	1773	1773	1773	0
236	20240620	145600	752995184	1773	1773	1773	1773	398
237	20240620	145500	752289530	1773	1773	1773	1773	3
238	20240620	145400	752284211	1772	1772	1772	1772	639
239	20240620	145300	751151903	1772	1772	1773	1772	1220
240	20240620	145200	748989933	1772	1771	1772	1771	667
241	20240620	145100	747808323	1771	1771	1771	1771	80
242	20240620	145000	747666643	1768	1768	1768	1768	0
243	20240620	144900	747666643	1768	1768	1768	1768	0
244	20240620	144800	747666643	1768	1768	1768	1768	0
245	20240620	144700	747666643	1768	1768	1768	1768	0
246	20240620	144600	747666643	1768	1768	1768	1768	0
247	20240620	144500	747666643	1768	1768	1768	1768	0
248	20240620	144400	747666643	1768	1768	1768	1768	0
249	20240620	144300	747666643	1768	1768	1768	1768	0
250	20240620	144200	747666643	1768	1768	1768	1768	1
251	20240620	144100	747664875	1771	1771	1771	1771	0
252	20240620	144000	747664875	1771	1768	1771	1768	3
253	20240620	143900	747659568	1771	1771	1771	1771	10
254	20240620	143800	747641858	1771	1771	1771	1771	1
255	20240620	143700	747640087	1768	1768	1768	1768	1
256	20240620	143600	747638319	1768	1768	1768	1768	500
257	20240620	143500	746754319	1768	1770	1770	1768	1543
258	20240620	143400	744024533	1772	1772	1772	1772	0
259	20240620	143300	744024533	1772	1772	1772	1772	0
260	20240620	143200	744024533	1772	1772	1772	1772	0
261	20240620	143100	744024533	1772	1772	1772	1772	0
262	20240620	143000	744024533	1772	1772	1772	1772	0
263	20240620	142900	744024533	1772	1772	1772	1772	0
264	20240620	142800	744024533	1772	1772	1772	1772	0
265	20240620	142700	744024533	1772	1770	1772	1770	2
266	20240620	142600	744020991	1769	1770	1770	1769	262
267	20240620	142500	743557512	1768	1768	1768	1768	0
268	20240620	142400	743557512	1768	1768	1768	1768	0
269	20240620	142300	743557512	1768	1768	1768	1768	0
270	20240620	142200	743557512	1768	1768	1768	1768	1
271	20240620	142100	743555744	1772	1772	1772	1772	1
272	20240620	142000	743553972	1767	1769	1769	1767	2933
273	20240620	141900	738368530	1771	1771	1771	1771	0
274	20240620	141800	738368530	1771	1771	1771	1769	2264
275	20240620	141700	734360688	1772	1772	1772	1772	117
276	20240620	141600	734153364	1773	1773	1773	1773	0
277	20240620	141500	734153364	1773	1773	1773	1773	0
278	20240620	141400	734153364	1773	1773	1773	1773	0
279	20240620	141300	734153364	1773	1773	1773	1773	0
280	20240620	141200	734153364	1773	1771	1773	1771	2
281	20240620	141100	734149820	1772	1772	1772	1772	0
282	20240620	141000	734149820	1772	1772	1772	1772	0
283	20240620	140900	734149820	1772	1772	1772	1772	0
284	20240620	140800	734149820	1772	1772	1772	1772	397
285	20240620	140700	733446336	1773	1774	1774	1773	2
286	20240620	140600	733442789	1774	1774	1774	1774	0
287	20240620	140500	733442789	1774	1774	1774	1774	0
288	20240620	140400	733442789	1774	1774	1774	1774	0
289	20240620	140300	733442789	1774	1774	1774	1774	7
290	20240620	140200	733430371	1774	1774	1774	1770	1663
291	20240620	140100	730481887	1775	1775	1775	1775	12
292	20240620	140000	730460587	1777	1776	1777	1776	10
293	20240620	135900	730442826	1773	1773	1773	1773	2000
294	20240620	135800	726896826	1775	1773	1775	1773	1761
295	20240620	135700	723771590	1773	1773	1773	1773	0
296	20240620	135600	723771590	1773	1773	1773	1773	800
297	20240620	135500	722353190	1770	1770	1770	1770	0
298	20240620	135400	722353190	1770	1770	1770	1770	0
299	20240620	135300	722353190	1770	1770	1770	1770	3
300	20240620	135200	722347880	1773	1769	1773	1769	2
301	20240620	135100	722344338	1769	1769	1769	1769	0
302	20240620	135000	722344338	1769	1769	1769	1769	1
303	20240620	134900	722342569	1774	1774	1774	1774	0
304	20240620	134800	722342569	1774	1774	1774	1774	0
305	20240620	134700	722342569	1774	1774	1774	1774	0
306	20240620	134600	722342569	1774	1774	1774	1774	0
307	20240620	134500	722342569	1774	1774	1774	1774	0
308	20240620	134400	722342569	1774	1770	1774	1770	11
309	20240620	134300	722323095	1770	1770	1770	1770	100
310	20240620	134200	722146095	1770	1770	1770	1770	11
311	20240620	134100	722126625	1769	1770	1770	1769	6826
312	20240620	134000	710044606	1770	1771	1771	1770	5137
313	20240620	133900	700951768	1772	1772	1772	1772	0
314	20240620	133800	700951768	1772	1772	1772	1772	0
315	20240620	133700	700951768	1772	1772	1772	1772	0
316	20240620	133600	700951768	1772	1772	1772	1772	0
317	20240620	133500	700951768	1772	1772	1772	1772	0
318	20240620	133400	700951768	1772	1772	1772	1772	1
319	20240620	133300	700949996	1773	1773	1773	1773	0
320	20240620	133200	700949996	1773	1773	1773	1773	202
321	20240620	133100	700591850	1773	1773	1773	1773	0
322	20240620	133000	700591850	1773	1773	1773	1773	0
323	20240620	132900	700591850	1773	1773	1773	1773	0
324	20240620	132800	700591850	1773	1773	1773	1773	0
325	20240620	132700	700591850	1773	1773	1773	1773	14
326	20240620	132600	700567028	1769	1769	1769	1769	0
327	20240620	132500	700567028	1769	1770	1770	1769	2
328	20240620	132400	700563489	1774	1774	1774	1774	0
329	20240620	132300	700563489	1774	1774	1774	1774	0
330	20240620	132200	700563489	1774	1774	1774	1774	0
331	20240620	132100	700563489	1774	1774	1774	1774	0
332	20240620	132000	700563489	1774	1774	1774	1774	0
333	20240620	131900	700563489	1774	1774	1774	1774	0
334	20240620	131800	700563489	1774	1774	1774	1774	0
335	20240620	131700	700563489	1774	1774	1774	1774	0
336	20240620	131600	700563489	1774	1774	1774	1774	0
337	20240620	131500	700563489	1774	1768	1774	1768	2
338	20240620	131400	700559947	1774	1774	1774	1774	0
339	20240620	131300	700559947	1774	1774	1774	1774	50
340	20240620	131200	700471247	1774	1774	1774	1774	20
341	20240620	131100	700435767	1774	1774	1774	1774	0
342	20240620	131000	700435767	1774	1774	1774	1774	0
343	20240620	130900	700435767	1774	1774	1774	1774	211
344	20240620	130800	700061453	1774	1774	1774	1774	0
345	20240620	130700	700061453	1774	1768	1774	1768	501
346	20240620	130600	699172685	1768	1768	1768	1768	6
347	20240620	130500	699162077	1774	1774	1774	1774	0
348	20240620	130400	699162077	1774	1774	1774	1774	0
349	20240620	130300	699162077	1774	1774	1774	1774	0
350	20240620	130200	699162077	1774	1774	1774	1774	0
351	20240620	130100	699162077	1774	1767	1774	1767	201
352	20240620	130000	698805510	1774	1770	1774	1770	2
353	20240620	125900	698801966	1767	1767	1767	1767	1
354	20240620	125800	698800199	1774	1774	1774	1774	1
355	20240620	125700	698798425	1767	1767	1767	1767	0
356	20240620	125600	698798425	1767	1767	1767	1767	0
357	20240620	125500	698798425	1767	1767	1767	1767	782
358	20240620	125400	697416631	1774	1769	1774	1768	3042
359	20240620	125300	692035465	1769	1769	1769	1769	0
360	20240620	125200	692035465	1769	1770	1770	1769	1318
361	20240620	125100	689702947	1770	1770	1770	1770	0
362	20240620	125000	689702947	1770	1773	1774	1770	2007
363	20240620	124900	686147439	1775	1775	1775	1775	1
364	20240620	124800	686145664	1776	1776	1776	1776	0
365	20240620	124700	686145664	1776	1776	1776	1776	0
366	20240620	124600	686145664	1776	1776	1776	1776	0
367	20240620	124500	686145664	1776	1776	1776	1776	1
368	20240620	124400	686143888	1775	1775	1775	1775	199
369	20240620	124300	685790663	1775	1775	1775	1775	3
370	20240620	124200	685785338	1775	1775	1775	1775	1
371	20240620	124100	685783563	1775	1775	1775	1775	3
372	20240620	124000	685778238	1775	1775	1775	1775	1
373	20240620	123900	685776463	1775	1775	1775	1775	0
374	20240620	123800	685776463	1775	1772	1775	1772	2
375	20240620	123700	685772916	1772	1773	1773	1772	2
376	20240620	123600	685769371	1775	1775	1775	1775	0
377	20240620	123500	685769371	1775	1775	1775	1775	0
378	20240620	123400	685769371	1775	1775	1775	1775	0
379	20240620	123300	685769371	1775	1775	1775	1775	0
380	20240620	123200	685769371	1775	1775	1775	1775	0
381	20240620	123100	685769371	1775	1772	1775	1772	2
382	20240620	123000	685765824	1771	1771	1771	1771	0
383	20240620	122900	685765824	1771	1771	1771	1771	0
384	20240620	122800	685765824	1771	1771	1771	1771	0
385	20240620	122700	685765824	1771	1771	1771	1771	0
386	20240620	122600	685765824	1771	1771	1771	1771	1
387	20240620	122500	685764053	1775	1775	1775	1775	0
388	20240620	122400	685764053	1775	1775	1775	1775	2
389	20240620	122300	685760503	1771	1773	1775	1771	51
390	20240620	122200	685669986	1777	1777	1777	1777	0
391	20240620	122100	685669986	1777	1777	1777	1777	1
392	20240620	122000	685668209	1771	1771	1771	1771	0
393	20240620	121900	685668209	1771	1771	1771	1771	1
394	20240620	121800	685666438	1779	1779	1779	1779	0
395	20240620	121700	685666438	1779	1779	1779	1779	0
396	20240620	121600	685666438	1779	1779	1779	1779	0
397	20240620	121500	685666438	1779	1779	1779	1779	0
398	20240620	121400	685666438	1779	1779	1779	1779	0
399	20240620	121300	685666438	1779	1779	1779	1779	0
400	20240620	121200	685666438	1779	1771	1779	1771	2
401	20240620	121100	685662888	1771	1771	1771	1771	0
402	20240620	121000	685662888	1771	1771	1771	1771	1500
403	20240620	120900	683006388	1770	1770	1770	1770	0
404	20240620	120800	683006388	1770	1773	1773	1770	30
405	20240620	120700	682953201	1781	1781	1781	1781	1
406	20240620	120600	682951420	1773	1773	1773	1773	12265
407	20240620	120500	661205575	1773	1773	1773	1773	718
408	20240620	120400	659932561	1773	1773	1773	1773	4
409	20240620	120300	659925469	1769	1769	1769	1769	0
410	20240620	120200	659925469	1769	1769	1769	1769	0
411	20240620	120100	659925469	1769	1769	1769	1769	1
412	20240620	120000	659923700	1773	1773	1773	1773	0
413	20240620	115900	659923700	1773	1773	1773	1773	0
414	20240620	115800	659923700	1773	1773	1773	1773	0
415	20240620	115700	659923700	1773	1773	1773	1772	3146
416	20240620	115600	654346975	1773	1773	1773	1773	0
417	20240620	115500	654346975	1773	1775	1786	1773	19660
418	20240620	115400	619478782	1788	1775	1788	1775	2005
419	20240620	115300	615895858	1788	1788	1788	1788	1
420	20240620	115200	615894070	1789	1788	1789	1788	2
421	20240620	115100	615890493	1788	1788	1788	1774	3
422	20240620	115000	615885143	1773	1774	1774	1773	116
423	20240620	114900	615679360	1790	1790	1790	1790	1000
424	20240620	114800	613889360	1790	1781	1790	1781	14915
425	20240620	114700	587246113	1781	1781	1781	1778	792
426	20240620	114600	585837262	1780	1776	1780	1776	80
427	20240620	114500	585695042	1775	1774	1775	1774	68
428	20240620	114400	585574346	1770	1770	1770	1770	0
429	20240620	114300	585574346	1770	1770	1770	1770	0
430	20240620	114200	585574346	1770	1770	1770	1770	0
431	20240620	114100	585574346	1770	1770	1770	1770	0
432	20240620	114000	585574346	1770	1773	1774	1770	580
433	20240620	113900	584545444	1772	1772	1772	1772	18
434	20240620	113800	584513548	1768	1769	1769	1768	2
435	20240620	113700	584510011	1768	1772	1772	1768	637
436	20240620	113600	583381594	1768	1772	1772	1768	479
437	20240620	113500	582532810	1768	1769	1769	1768	82
438	20240620	113400	582387753	1768	1768	1768	1768	1700
439	20240620	113300	579382153	1768	1768	1768	1768	0
440	20240620	113200	579382153	1768	1770	1770	1768	147
441	20240620	113100	579121967	1770	1773	1773	1770	4895
442	20240620	113000	570457727	1770	1773	1774	1769	26
443	20240620	112900	570411646	1773	1773	1773	1773	31
444	20240620	112800	570356683	1774	1774	1774	1774	2
445	20240620	112700	570353135	1768	1769	1769	1768	182
446	20240620	112600	570031179	1774	1774	1774	1774	0
447	20240620	112500	570031179	1774	1774	1774	1774	0
448	20240620	112400	570031179	1774	1774	1774	1774	3
449	20240620	112300	570025857	1774	1766	1774	1765	33
450	20240620	112200	569967556	1765	1774	1774	1765	1415
451	20240620	112100	567463165	1774	1775	1775	1774	2557
452	20240620	112000	562927001	1775	1774	1775	1774	74
453	20240620	111900	562795706	1774	1774	1774	1774	50
454	20240620	111800	562707006	1769	1773	1774	1769	1105
455	20240620	111700	560747844	1765	1773	1773	1765	5005
456	20240620	111600	551889002	1765	1765	1765	1765	1
457	20240620	111500	551887237	1773	1773	1773	1773	1
458	20240620	111400	551885464	1765	1766	1766	1765	29
459	20240620	111300	551834251	1773	1766	1773	1765	10
460	20240620	111200	551816585	1773	1773	1773	1773	1
461	20240620	111100	551814812	1765	1765	1765	1765	0
462	20240620	111000	551814812	1765	1765	1765	1765	0
463	20240620	110900	551814812	1765	1765	1765	1765	0
464	20240620	110800	551814812	1765	1765	1765	1765	0
465	20240620	110700	551814812	1765	1766	1766	1765	101
466	20240620	110600	551636447	1765	1765	1773	1764	805
467	20240620	110500	550215608	1764	1765	1765	1764	64
468	20240620	110400	550102649	1765	1766	1766	1765	3820
469	20240620	110300	543360249	1765	1765	1765	1765	0
470	20240620	110200	543360249	1765	1766	1766	1765	101
471	20240620	110100	543181884	1764	1764	1764	1764	0
472	20240620	110000	543181884	1764	1767	1767	1764	864
473	20240620	105900	541656117	1767	1768	1768	1767	65
474	20240620	105800	541541198	1768	1770	1770	1768	4037
475	20240620	105700	534403582	1770	1768	1770	1768	101
476	20240620	105600	534224814	1770	1770	1770	1770	4245
477	20240620	105500	526711164	1770	1770	1770	1770	100
478	20240620	105400	526534164	1770	1772	1774	1770	1303
479	20240620	105300	524226875	1769	1773	1773	1769	122
480	20240620	105200	524010875	1768	1769	1773	1768	702
481	20240620	105100	522768639	1768	1768	1768	1768	0
482	20240620	105000	522768639	1768	1774	1774	1768	11
483	20240620	104900	522749131	1768	1770	1774	1768	603
484	20240620	104800	521681821	1768	1768	1768	1768	90
485	20240620	104700	521522701	1768	1770	1770	1768	6927
486	20240620	104600	509262456	1770	1774	1774	1770	436
487	20240620	104500	508490724	1769	1770	1771	1769	3134
488	20240620	104400	502940545	1770	1775	1775	1770	1201
489	20240620	104300	500808775	1775	1775	1775	1775	0
490	20240620	104200	500808775	1775	1775	1775	1775	0
491	20240620	104100	500808775	1775	1775	1775	1775	0
492	20240620	104000	500808775	1775	1775	1775	1775	1
493	20240620	103900	500807000	1771	1771	1771	1771	915
494	20240620	103800	499186535	1770	1770	1770	1770	7
495	20240620	103700	499174145	1773	1776	1776	1773	3414
496	20240620	103600	493114610	1776	1778	1778	1776	2000
497	20240620	103500	489562208	1779	1779	1779	1779	0
498	20240620	103400	489562208	1779	1781	1781	1779	4195
499	20240620	103300	482096006	1784	1784	1784	1784	0
500	20240620	103200	482096006	1784	1784	1784	1784	1
501	20240620	103100	482094222	1781	1781	1781	1781	0
502	20240620	103000	482094222	1781	1781	1781	1781	1700
503	20240620	102900	479066522	1784	1784	1784	1784	4
504	20240620	102800	479059386	1784	1781	1784	1781	207
505	20240620	102700	478690698	1781	1781	1781	1781	384
506	20240620	102600	478006794	1785	1785	1785	1785	1
507	20240620	102500	478005009	1786	1786	1786	1786	0
508	20240620	102400	478005009	1786	1786	1786	1786	0
509	20240620	102300	478005009	1786	1781	1786	1781	633
510	20240620	102200	476876381	1780	1780	1780	1780	0
511	20240620	102100	476876381	1780	1782	1782	1780	1999
512	20240620	102000	473318107	1785	1785	1785	1785	6
513	20240620	101900	473307397	1785	1785	1785	1785	60
514	20240620	101800	473200297	1785	1781	1785	1781	556
515	20240620	101700	472208953	1785	1785	1785	1785	700
516	20240620	101600	470959453	1785	1783	1785	1781	1800
517	20240620	101500	467749415	1785	1785	1785	1785	0
518	20240620	101400	467749415	1785	1785	1785	1785	0
519	20240620	101300	467749415	1785	1785	1785	1785	13
520	20240620	101200	467726210	1785	1785	1785	1785	0
521	20240620	101100	467726210	1785	1783	1785	1783	1107
522	20240620	101000	465750427	1784	1785	1785	1784	3249
523	20240620	100900	459952611	1785	1785	1785	1785	2
524	20240620	100800	459949041	1784	1785	1785	1784	2519
525	20240620	100700	455452677	1785	1787	1787	1785	8501
526	20240620	100600	440272637	1787	1787	1787	1787	0
527	20240620	100500	440272637	1787	1787	1787	1787	15
528	20240620	100400	440245832	1787	1787	1787	1787	1225
529	20240620	100300	438056757	1786	1792	1793	1786	1109
530	20240620	100200	436071473	1793	1794	1794	1793	495
531	20240620	100100	435183454	1794	1798	1798	1794	2280
532	20240620	100000	431088014	1794	1797	1798	1794	5954
533	20240620	095900	420402726	1797	1798	1798	1797	52
534	20240620	095800	420309231	1798	1793	1798	1793	7741
535	20240620	095700	406402840	1793	1795	1796	1791	578
536	20240620	095600	405366967	1794	1795	1795	1794	1216
537	20240620	095500	403184251	1790	1791	1792	1790	1286
538	20240620	095400	400880752	1791	1793	1793	1782	1070
539	20240620	095300	398966058	1792	1796	1796	1792	2980
540	20240620	095200	393625449	1795	1796	1798	1795	7768
541	20240620	095100	379665327	1797	1792	1797	1792	8532
542	20240620	095000	364347322	1792	1778	1792	1778	14936
543	20240620	094900	337637439	1775	1775	1775	1775	0
544	20240620	094800	337637439	1775	1780	1780	1775	7779
545	20240620	094700	323825379	1785	1777	1785	1777	287
546	20240620	094600	323315372	1785	1785	1785	1777	1562
547	20240620	094500	320535202	1777	1777	1777	1777	18
548	20240620	094400	320503216	1778	1789	1789	1778	1202
549	20240620	094300	318366039	1780	1789	1789	1780	11100
550	20240620	094200	298604139	1789	1777	1789	1777	1145
551	20240620	094100	296566122	1783	1790	1790	1783	865
552	20240620	094000	295023807	1783	1789	1791	1783	6921
553	20240620	093900	282634049	1788	1773	1788	1773	17090
554	20240620	093800	252146376	1770	1772	1772	1770	1269
555	20240620	093700	249899245	1773	1773	1773	1773	1
556	20240620	093600	249897472	1771	1771	1771	1770	120
557	20240620	093500	249684962	1771	1771	1771	1771	30
558	20240620	093400	249631832	1771	1774	1774	1771	778
559	20240620	093300	248253760	1774	1777	1780	1774	693
560	20240620	093200	247024226	1776	1773	1776	1773	202
561	20240620	093100	246666074	1773	1779	1779	1773	6470
562	20240620	093000	235178369	1779	1780	1783	1779	1709
563	20240620	092900	232136413	1784	1785	1785	1780	3671
564	20240620	092800	225588430	1784	1768	1785	1768	46550
565	20240620	092700	142993424	1769	1769	1769	1768	1681
566	20240620	092600	140019785	1769	1766	1769	1763	1474
567	20240620	092500	137417999	1768	1766	1768	1763	1477
568	20240620	092400	134808275	1764	1765	1766	1764	284
569	20240620	092300	134307164	1766	1764	1766	1764	2201
570	20240620	092200	130423599	1764	1764	1764	1764	1300
571	20240620	092100	128130399	1764	1764	1764	1764	1149
572	20240620	092000	126103563	1764	1765	1765	1761	1051
573	20240620	091900	124252549	1767	1763	1767	1763	4271
574	20240620	091800	116713414	1762	1759	1762	1759	3491
575	20240620	091700	110567083	1758	1755	1758	1755	5147
576	20240620	091600	101525141	1756	1755	1756	1751	34
577	20240620	091500	101465474	1757	1757	1757	1757	205
578	20240620	091400	101105289	1749	1756	1756	1749	1604
579	20240620	091300	98299837	1757	1756	1757	1750	15515
580	20240620	091200	71145494	1756	1756	1756	1756	0
581	20240620	091100	71145494	1756	1756	1756	1756	1500
582	20240620	091000	68511494	1757	1757	1757	1750	22008
583	20240620	090900	29997373	1756	1753	1756	1752	2596
584	20240620	090800	25446967	1753	1747	1753	1747	3020
585	20240620	090700	20165466	1748	1748	1748	1748	29
586	20240620	090600	20114774	1745	1744	1745	1744	1040
587	20240620	090500	18299994	1740	1734	1740	1734	10038
588	20240620	090400	860778	1734	1734	1734	1734	39
589	20240620	090300	793152	1728	1728	1728	1728	0
590	20240620	090200	793152	1728	1728	1728	1728	0
591	20240620	090100	793152	1728	1728	1728	1728	0
592	20240620	090000	793152	1728	1728	1728	1728	459