KissMeData/023600/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190800	85562510	9790	9790	9790	9790	427
3	20240605	190700	85562510	9790	9790	9790	9790	0
4	20240605	190600	85562510	9790	9790	9790	9790	0
5	20240605	190500	85562510	9790	9790	9790	9790	0
6	20240605	190400	85562510	9790	9790	9790	9790	0
7	20240605	190300	85562510	9790	9790	9790	9790	0
8	20240605	190200	85562510	9790	9790	9790	9790	0
9	20240605	190100	85562510	9790	9790	9790	9790	0
10	20240605	190000	85562510	9790	9790	9790	9790	0
11	20240605	185900	85562510	9790	9790	9790	9790	0
12	20240605	185800	85562510	9790	9790	9790	9790	0
13	20240605	185700	85562510	9790	9790	9790	9790	0
14	20240605	185600	85562510	9790	9790	9790	9790	0
15	20240605	185500	85562510	9790	9790	9790	9790	0
16	20240605	185400	85562510	9790	9790	9790	9790	0
17	20240605	185300	85562510	9790	9790	9790	9790	0
18	20240605	185200	85562510	9790	9790	9790	9790	0
19	20240605	185100	85562510	9790	9790	9790	9790	0
20	20240605	185000	85562510	9790	9790	9790	9790	0
21	20240605	184900	85562510	9790	9790	9790	9790	0
22	20240605	184800	85562510	9790	9790	9790	9790	0
23	20240605	184700	85562510	9790	9790	9790	9790	0
24	20240605	184600	85562510	9790	9790	9790	9790	0
25	20240605	184500	85562510	9790	9790	9790	9790	0
26	20240605	184400	85562510	9790	9790	9790	9790	0
27	20240605	184300	85562510	9790	9790	9790	9790	0
28	20240605	184200	85562510	9790	9790	9790	9790	0
29	20240605	184100	85562510	9790	9790	9790	9790	0
30	20240605	184000	85562510	9790	9790	9790	9790	0
31	20240605	183900	85562510	9790	9790	9790	9790	0
32	20240605	183800	85562510	9790	9790	9790	9790	427
33	20240605	183700	85562510	9790	9790	9790	9790	0
34	20240605	183600	85562510	9790	9790	9790	9790	0
35	20240605	183500	85562510	9790	9790	9790	9790	0
36	20240605	183400	85562510	9790	9790	9790	9790	0
37	20240605	183300	85562510	9790	9790	9790	9790	0
38	20240605	183200	85562510	9790	9790	9790	9790	0
39	20240605	183100	85562510	9790	9790	9790	9790	0
40	20240605	183000	85562510	9790	9790	9790	9790	0
41	20240605	182900	85562510	9790	9790	9790	9790	0
42	20240605	182800	85562510	9790	9790	9790	9790	0
43	20240605	182700	85562510	9790	9790	9790	9790	0
44	20240605	182600	85562510	9790	9790	9790	9790	0
45	20240605	182500	85562510	9790	9790	9790	9790	0
46	20240605	182400	85562510	9790	9790	9790	9790	0
47	20240605	182300	85562510	9790	9790	9790	9790	0
48	20240605	182200	85562510	9790	9790	9790	9790	0
49	20240605	182100	85562510	9790	9790	9790	9790	0
50	20240605	182000	85562510	9790	9790	9790	9790	0
51	20240605	181900	85562510	9790	9790	9790	9790	0
52	20240605	181800	85562510	9790	9790	9790	9790	0
53	20240605	181700	85562510	9790	9790	9790	9790	0
54	20240605	181600	85562510	9790	9790	9790	9790	0
55	20240605	181500	85562510	9790	9790	9790	9790	0
56	20240605	181400	85562510	9790	9790	9790	9790	0
57	20240605	181300	85562510	9790	9790	9790	9790	0
58	20240605	181200	85562510	9790	9790	9790	9790	0
59	20240605	181100	85562510	9790	9790	9790	9790	0
60	20240605	181000	85562510	9790	9790	9790	9790	0
61	20240605	180900	85562510	9790	9790	9790	9790	0
62	20240605	180800	85562510	9790	9790	9790	9790	427
63	20240605	180700	85562510	9790	9790	9790	9790	0
64	20240605	180600	85562510	9790	9790	9790	9790	0
65	20240605	180500	85562510	9790	9790	9790	9790	0
66	20240605	180400	85562510	9790	9790	9790	9790	0
67	20240605	180300	85562510	9790	9790	9790	9790	0
68	20240605	180200	85562510	9790	9790	9790	9790	0
69	20240605	180100	85562510	9790	9790	9790	9790	0
70	20240605	180000	85562510	9790	9790	9790	9790	0
71	20240605	175900	85562510	9790	9790	9790	9790	0
72	20240605	175800	85562510	9790	9790	9790	9790	0
73	20240605	175700	85562510	9790	9790	9790	9790	0
74	20240605	175600	85562510	9790	9790	9790	9790	0
75	20240605	175500	85562510	9790	9790	9790	9790	0
76	20240605	175400	85562510	9790	9790	9790	9790	0
77	20240605	175300	85562510	9790	9790	9790	9790	0
78	20240605	175200	85562510	9790	9790	9790	9790	0
79	20240605	175100	85562510	9790	9790	9790	9790	0
80	20240605	175000	85562510	9790	9790	9790	9790	0
81	20240605	174900	85562510	9790	9790	9790	9790	0
82	20240605	174800	85562510	9790	9790	9790	9790	0
83	20240605	174700	85562510	9790	9790	9790	9790	0
84	20240605	174600	85562510	9790	9790	9790	9790	0
85	20240605	174500	85562510	9790	9790	9790	9790	0
86	20240605	174400	85562510	9790	9790	9790	9790	0
87	20240605	174300	85562510	9790	9790	9790	9790	0
88	20240605	174200	85562510	9790	9790	9790	9790	0
89	20240605	174100	85562510	9790	9790	9790	9790	0
90	20240605	174000	85562510	9790	9790	9790	9790	0
91	20240605	173900	85562510	9790	9790	9790	9790	0
92	20240605	173800	85562510	9790	9790	9790	9790	427
93	20240605	173700	85562510	9790	9790	9790	9790	0
94	20240605	173600	85562510	9790	9790	9790	9790	0
95	20240605	173500	85562510	9790	9790	9790	9790	0
96	20240605	173400	85562510	9790	9790	9790	9790	0
97	20240605	173300	85562510	9790	9790	9790	9790	0
98	20240605	173200	85562510	9790	9790	9790	9790	0
99	20240605	173100	85562510	9790	9790	9790	9790	0
100	20240605	173000	85562510	9790	9790	9790	9790	0
101	20240605	172900	85562510	9790	9790	9790	9790	0
102	20240605	172800	85562510	9790	9790	9790	9790	0
103	20240605	172700	85562510	9790	9790	9790	9790	0
104	20240605	172600	85562510	9790	9790	9790	9790	0
105	20240605	172500	85562510	9790	9790	9790	9790	0
106	20240605	172400	85562510	9790	9790	9790	9790	0
107	20240605	172300	85562510	9790	9790	9790	9790	0
108	20240605	172200	85562510	9790	9790	9790	9790	0
109	20240605	172100	85562510	9790	9790	9790	9790	0
110	20240605	172000	85562510	9790	9790	9790	9790	0
111	20240605	171900	85562510	9790	9790	9790	9790	0
112	20240605	171800	85562510	9790	9790	9790	9790	0
113	20240605	171700	85562510	9790	9790	9790	9790	0
114	20240605	171600	85562510	9790	9790	9790	9790	0
115	20240605	171500	85562510	9790	9790	9790	9790	0
116	20240605	171400	85562510	9790	9790	9790	9790	0
117	20240605	171300	85562510	9790	9790	9790	9790	0
118	20240605	171200	85562510	9790	9790	9790	9790	0
119	20240605	171100	85562510	9790	9790	9790	9790	0
120	20240605	171000	85562510	9790	9790	9790	9790	0
121	20240605	170900	85562510	9790	9790	9790	9790	0
122	20240605	170800	85562510	9790	9790	9790	9790	427
123	20240605	170700	85562510	9790	9790	9790	9790	0
124	20240605	170600	85562510	9790	9790	9790	9790	0
125	20240605	170500	85562510	9790	9790	9790	9790	0
126	20240605	170400	85562510	9790	9790	9790	9790	0
127	20240605	170300	85562510	9790	9790	9790	9790	0
128	20240605	170200	85562510	9790	9790	9790	9790	0
129	20240605	170100	85562510	9790	9790	9790	9790	0
130	20240605	170000	85562510	9790	9790	9790	9790	0
131	20240605	165900	85562510	9790	9790	9790	9790	0
132	20240605	165800	85562510	9790	9790	9790	9790	0
133	20240605	165700	85562510	9790	9790	9790	9790	0
134	20240605	165600	85562510	9790	9790	9790	9790	0
135	20240605	165500	85562510	9790	9790	9790	9790	0
136	20240605	165400	85562510	9790	9790	9790	9790	0
137	20240605	165300	85562510	9790	9790	9790	9790	0
138	20240605	165200	85562510	9790	9790	9790	9790	0
139	20240605	165100	85562510	9790	9790	9790	9790	0
140	20240605	165000	85562510	9790	9790	9790	9790	0
141	20240605	164900	85562510	9790	9790	9790	9790	0
142	20240605	164800	85562510	9790	9790	9790	9790	0
143	20240605	164700	85562510	9790	9790	9790	9790	0
144	20240605	164600	85562510	9790	9790	9790	9790	0
145	20240605	164500	85562510	9790	9790	9790	9790	0
146	20240605	164400	85562510	9790	9790	9790	9790	0
147	20240605	164300	85562510	9790	9790	9790	9790	0
148	20240605	164200	85562510	9790	9790	9790	9790	0
149	20240605	164100	85562510	9790	9790	9790	9790	0
150	20240605	164000	85562510	9790	9790	9790	9790	0
151	20240605	163900	85562510	9790	9790	9790	9790	0
152	20240605	163800	85562510	9790	9790	9790	9790	427
153	20240605	163700	85562510	9790	9790	9790	9790	0
154	20240605	163600	85562510	9790	9790	9790	9790	0
155	20240605	163500	85562510	9790	9790	9790	9790	0
156	20240605	163400	85562510	9790	9790	9790	9790	0
157	20240605	163300	85562510	9790	9790	9790	9790	0
158	20240605	163200	85562510	9790	9790	9790	9790	0
159	20240605	163100	85562510	9790	9790	9790	9790	0
160	20240605	163000	85562510	9790	9790	9790	9790	0
161	20240605	162900	85562510	9790	9790	9790	9790	0
162	20240605	162800	85562510	9790	9790	9790	9790	0
163	20240605	162700	85562510	9790	9790	9790	9790	0
164	20240605	162600	85562510	9790	9790	9790	9790	0
165	20240605	162500	85562510	9790	9790	9790	9790	0
166	20240605	162400	85562510	9790	9790	9790	9790	0
167	20240605	162300	85562510	9790	9790	9790	9790	0
168	20240605	162200	85562510	9790	9790	9790	9790	0
169	20240605	162100	85562510	9790	9790	9790	9790	0
170	20240605	162000	85562510	9790	9790	9790	9790	0
171	20240605	161900	85562510	9790	9790	9790	9790	0
172	20240605	161800	85562510	9790	9790	9790	9790	0
173	20240605	161700	85562510	9790	9790	9790	9790	0
174	20240605	161600	85562510	9790	9790	9790	9790	0
175	20240605	161500	85562510	9790	9790	9790	9790	0
176	20240605	161400	85562510	9790	9790	9790	9790	0
177	20240605	161300	85562510	9790	9790	9790	9790	0
178	20240605	161200	85562510	9790	9790	9790	9790	0
179	20240605	161100	85562510	9790	9790	9790	9790	0
180	20240605	161000	85562510	9790	9790	9790	9790	0
181	20240605	160900	85562510	9790	9790	9790	9790	0
182	20240605	160800	85562510	9790	9790	9790	9790	427
183	20240605	160700	85562510	9790	9790	9790	9790	0
184	20240605	160600	85562510	9790	9790	9790	9790	0
185	20240605	160500	85562510	9790	9790	9790	9790	0
186	20240605	160400	85562510	9790	9790	9790	9790	0
187	20240605	160300	85562510	9790	9790	9790	9790	0
188	20240605	160200	85562510	9790	9790	9790	9790	0
189	20240605	160100	85562510	9790	9790	9790	9790	0
190	20240605	160000	85562510	9790	9790	9790	9790	0
191	20240605	155900	85562510	9790	9790	9790	9790	0
192	20240605	155800	85562510	9790	9790	9790	9790	0
193	20240605	155700	85562510	9790	9790	9790	9790	0
194	20240605	155600	85562510	9790	9790	9790	9790	0
195	20240605	155500	85562510	9790	9790	9790	9790	0
196	20240605	155400	85562510	9790	9790	9790	9790	0
197	20240605	155300	85562510	9790	9790	9790	9790	0
198	20240605	155200	85562510	9790	9790	9790	9790	0
199	20240605	155100	85562510	9790	9790	9790	9790	0
200	20240605	155000	85562510	9790	9790	9790	9790	0
201	20240605	154900	85562510	9790	9790	9790	9790	0
202	20240605	154800	85562510	9790	9790	9790	9790	0
203	20240605	154700	85562510	9790	9790	9790	9790	0
204	20240605	154600	85562510	9790	9790	9790	9790	0
205	20240605	154500	85562510	9790	9790	9790	9790	0
206	20240605	154400	85562510	9790	9790	9790	9790	0
207	20240605	154300	85562510	9790	9790	9790	9790	0
208	20240605	154200	85562510	9790	9790	9790	9790	0
209	20240605	154100	85562510	9790	9790	9790	9790	0
210	20240605	154000	85562510	9790	9790	9790	9790	0
211	20240605	153900	85562510	9790	9790	9790	9790	0
212	20240605	153800	85562510	9790	9790	9790	9790	427
213	20240605	153700	85562510	9790	9790	9790	9790	0
214	20240605	153600	85562510	9790	9790	9790	9790	0
215	20240605	153500	85562510	9790	9790	9790	9790	0
216	20240605	153400	85562510	9790	9790	9790	9790	0
217	20240605	153300	85562510	9790	9790	9790	9790	0
218	20240605	153200	85562510	9790	9790	9790	9790	0
219	20240605	153100	85562510	9790	9790	9790	9790	0
220	20240605	153000	85562510	9790	9790	9790	9790	427
221	20240605	152900	81382180	9700	9700	9700	9700	0
222	20240605	152800	81382180	9700	9700	9700	9700	0
223	20240605	152700	81382180	9700	9700	9700	9700	0
224	20240605	152600	81382180	9700	9700	9700	9700	0
225	20240605	152500	81382180	9700	9700	9700	9700	0
226	20240605	152400	81382180	9700	9700	9700	9700	0
227	20240605	152300	81382180	9700	9700	9700	9700	0
228	20240605	152200	81382180	9700	9700	9700	9700	0
229	20240605	152100	81382180	9700	9700	9700	9700	0
230	20240605	152000	81382180	9700	9700	9700	9700	0
231	20240605	151900	81382180	9700	9700	9700	9700	0
232	20240605	151800	81382180	9700	9700	9700	9700	1
233	20240605	151700	81372480	9690	9690	9690	9690	0
234	20240605	151600	81372480	9690	9690	9690	9690	0
235	20240605	151500	81372480	9690	9690	9690	9690	0
236	20240605	151400	81372480	9690	9690	9690	9690	0
237	20240605	151300	81372480	9690	9690	9690	9690	0
238	20240605	151200	81372480	9690	9690	9690	9690	0
239	20240605	151100	81372480	9690	9690	9690	9690	0
240	20240605	151000	81372480	9690	9690	9690	9690	0
241	20240605	150900	81372480	9690	9690	9690	9690	14
242	20240605	150800	81236820	9710	9710	9710	9710	2
243	20240605	150700	81217400	9710	9710	9710	9710	0
244	20240605	150600	81217400	9710	9710	9710	9710	2
245	20240605	150500	81197980	9700	9700	9700	9700	0
246	20240605	150400	81197980	9700	9700	9700	9700	18
247	20240605	150300	81023380	9710	9710	9710	9710	1
248	20240605	150200	81013670	9710	9710	9710	9710	0
249	20240605	150100	81013670	9710	9710	9710	9710	0
250	20240605	150000	81013670	9710	9710	9710	9710	0
251	20240605	145900	81013670	9710	9710	9710	9710	0
252	20240605	145800	81013670	9710	9710	9710	9710	0
253	20240605	145700	81013670	9710	9710	9710	9710	0
254	20240605	145600	81013670	9710	9710	9710	9710	0
255	20240605	145500	81013670	9710	9710	9710	9710	0
256	20240605	145400	81013670	9710	9710	9710	9710	0
257	20240605	145300	81013670	9710	9710	9710	9710	0
258	20240605	145200	81013670	9710	9710	9710	9710	0
259	20240605	145100	81013670	9710	9710	9710	9710	0
260	20240605	145000	81013670	9710	9710	9710	9710	0
261	20240605	144900	81013670	9710	9710	9710	9710	0
262	20240605	144800	81013670	9710	9710	9710	9710	13
263	20240605	144700	80887440	9710	9710	9710	9710	1
264	20240605	144600	80877730	9690	9690	9690	9690	0
265	20240605	144500	80877730	9690	9690	9690	9690	0
266	20240605	144400	80877730	9690	9690	9690	9690	0
267	20240605	144300	80877730	9690	9690	9690	9690	0
268	20240605	144200	80877730	9690	9690	9690	9690	0
269	20240605	144100	80877730	9690	9690	9690	9690	0
270	20240605	144000	80877730	9690	9690	9690	9690	0
271	20240605	143900	80877730	9690	9690	9690	9690	0
272	20240605	143800	80877730	9690	9690	9690	9690	0
273	20240605	143700	80877730	9690	9690	9690	9690	0
274	20240605	143600	80877730	9690	9690	9690	9690	0
275	20240605	143500	80877730	9690	9690	9690	9690	0
276	20240605	143400	80877730	9690	9690	9690	9690	0
277	20240605	143300	80877730	9690	9690	9690	9690	0
278	20240605	143200	80877730	9690	9690	9690	9690	0
279	20240605	143100	80877730	9690	9690	9690	9690	0
280	20240605	143000	80877730	9690	9690	9690	9690	0
281	20240605	142900	80877730	9690	9690	9690	9690	0
282	20240605	142800	80877730	9690	9690	9690	9690	0
283	20240605	142700	80877730	9690	9690	9690	9690	0
284	20240605	142600	80877730	9690	9690	9690	9690	3
285	20240605	142500	80848660	9700	9700	9700	9700	0
286	20240605	142400	80848660	9700	9700	9700	9700	0
287	20240605	142300	80848660	9700	9700	9700	9700	0
288	20240605	142200	80848660	9700	9700	9700	9700	0
289	20240605	142100	80848660	9700	9700	9700	9700	0
290	20240605	142000	80848660	9700	9700	9700	9700	0
291	20240605	141900	80848660	9700	9700	9700	9700	57
292	20240605	141800	80295760	9690	9690	9690	9690	3
293	20240605	141700	80266690	9700	9700	9700	9700	0
294	20240605	141600	80266690	9700	9700	9700	9700	0
295	20240605	141500	80266690	9700	9700	9700	9700	10
296	20240605	141400	80169690	9700	9700	9700	9700	0
297	20240605	141300	80169690	9700	9700	9700	9700	0
298	20240605	141200	80169690	9700	9700	9700	9700	60
299	20240605	141100	79587690	9690	9690	9690	9690	0
300	20240605	141000	79587690	9690	9690	9690	9690	0
301	20240605	140900	79587690	9690	9690	9690	9690	0
302	20240605	140800	79587690	9690	9690	9690	9690	0
303	20240605	140700	79587690	9690	9690	9690	9690	0
304	20240605	140600	79587690	9690	9690	9690	9690	0
305	20240605	140500	79587690	9690	9690	9690	9690	0
306	20240605	140400	79587690	9690	9710	9710	9690	99
307	20240605	140300	78627450	9710	9710	9710	9710	3
308	20240605	140200	78598320	9710	9710	9710	9710	0
309	20240605	140100	78598320	9710	9710	9710	9710	0
310	20240605	140000	78598320	9710	9710	9710	9710	0
311	20240605	135900	78598320	9710	9710	9710	9710	0
312	20240605	135800	78598320	9710	9710	9710	9710	1
313	20240605	135700	78588610	9700	9700	9700	9700	0
314	20240605	135600	78588610	9700	9700	9700	9700	0
315	20240605	135500	78588610	9700	9700	9700	9700	0
316	20240605	135400	78588610	9700	9700	9700	9700	0
317	20240605	135300	78588610	9700	9700	9700	9700	0
318	20240605	135200	78588610	9700	9700	9700	9700	0
319	20240605	135100	78588610	9700	9700	9700	9700	0
320	20240605	135000	78588610	9700	9700	9700	9700	0
321	20240605	134900	78588610	9700	9700	9700	9700	1
322	20240605	134800	78578910	9700	9700	9700	9700	0
323	20240605	134700	78578910	9700	9700	9700	9700	0
324	20240605	134600	78578910	9700	9700	9700	9700	0
325	20240605	134500	78578910	9700	9700	9700	9700	0
326	20240605	134400	78578910	9700	9700	9700	9700	0
327	20240605	134300	78578910	9700	9700	9700	9700	0
328	20240605	134200	78578910	9700	9700	9700	9700	0
329	20240605	134100	78578910	9700	9700	9700	9700	0
330	20240605	134000	78578910	9700	9700	9700	9700	0
331	20240605	133900	78578910	9700	9700	9700	9700	0
332	20240605	133800	78578910	9700	9700	9700	9700	0
333	20240605	133700	78578910	9700	9700	9700	9700	1
334	20240605	133600	78569210	9710	9710	9710	9710	0
335	20240605	133500	78569210	9710	9710	9710	9710	0
336	20240605	133400	78569210	9710	9710	9710	9710	1
337	20240605	133300	78559500	9710	9710	9710	9710	0
338	20240605	133200	78559500	9710	9710	9710	9710	0
339	20240605	133100	78559500	9710	9710	9710	9710	3
340	20240605	133000	78530370	9720	9720	9720	9720	3
341	20240605	132900	78501210	9750	9750	9750	9750	0
342	20240605	132800	78501210	9750	9750	9750	9750	0
343	20240605	132700	78501210	9750	9750	9750	9750	0
344	20240605	132600	78501210	9750	9750	9750	9750	0
345	20240605	132500	78501210	9750	9750	9750	9750	0
346	20240605	132400	78501210	9750	9750	9750	9750	0
347	20240605	132300	78501210	9750	9750	9750	9750	0
348	20240605	132200	78501210	9750	9750	9750	9750	0
349	20240605	132100	78501210	9750	9750	9750	9750	0
350	20240605	132000	78501210	9750	9750	9750	9750	8
351	20240605	131900	78423210	9730	9730	9730	9730	0
352	20240605	131800	78423210	9730	9730	9730	9730	0
353	20240605	131700	78423210	9730	9730	9730	9730	1
354	20240605	131600	78413480	9750	9750	9750	9750	0
355	20240605	131500	78413480	9750	9750	9750	9750	1
356	20240605	131400	78403730	9760	9730	9760	9730	4
357	20240605	131300	78364750	9720	9720	9720	9720	19
358	20240605	131200	78180070	9720	9720	9720	9720	0
359	20240605	131100	78180070	9720	9710	9720	9710	30
360	20240605	131000	77888720	9710	9700	9710	9700	108
361	20240605	130900	76840050	9700	9700	9700	9700	83
362	20240605	130800	76034950	9700	9690	9700	9690	406
363	20240605	130700	72096770	9690	9690	9690	9690	11
364	20240605	130600	71990180	9680	9680	9680	9680	0
365	20240605	130500	71990180	9680	9680	9680	9680	0
366	20240605	130400	71990180	9680	9680	9680	9680	74
367	20240605	130300	71273860	9690	9690	9690	9690	46
368	20240605	130200	70828120	9690	9690	9690	9690	1
369	20240605	130100	70818430	9680	9680	9680	9680	17
370	20240605	130000	70653870	9690	9690	9690	9690	0
371	20240605	125900	70653870	9690	9690	9690	9690	0
372	20240605	125800	70653870	9690	9690	9690	9690	0
373	20240605	125700	70653870	9690	9690	9690	9690	0
374	20240605	125600	70653870	9690	9690	9690	9680	23
375	20240605	125500	70431210	9680	9680	9680	9680	0
376	20240605	125400	70431210	9680	9680	9680	9680	0
377	20240605	125300	70431210	9680	9680	9680	9680	0
378	20240605	125200	70431210	9680	9680	9680	9680	0
379	20240605	125100	70431210	9680	9680	9680	9680	0
380	20240605	125000	70431210	9680	9680	9680	9680	0
381	20240605	124900	70431210	9680	9680	9680	9680	0
382	20240605	124800	70431210	9680	9680	9680	9680	12
383	20240605	124700	70315050	9680	9680	9680	9680	0
384	20240605	124600	70315050	9680	9680	9680	9680	0
385	20240605	124500	70315050	9680	9680	9680	9680	0
386	20240605	124400	70315050	9680	9680	9680	9680	0
387	20240605	124300	70315050	9680	9680	9680	9680	33
388	20240605	124200	69995610	9680	9680	9680	9680	0
389	20240605	124100	69995610	9680	9680	9680	9680	0
390	20240605	124000	69995610	9680	9680	9680	9680	0
391	20240605	123900	69995610	9680	9680	9680	9680	0
392	20240605	123800	69995610	9680	9680	9680	9680	29
393	20240605	123700	69714890	9680	9680	9680	9680	0
394	20240605	123600	69714890	9680	9680	9680	9680	0
395	20240605	123500	69714890	9680	9680	9680	9680	0
396	20240605	123400	69714890	9680	9680	9680	9680	0
397	20240605	123300	69714890	9680	9680	9680	9680	25
398	20240605	123200	69472890	9680	9680	9680	9680	0
399	20240605	123100	69472890	9680	9680	9680	9680	0
400	20240605	123000	69472890	9680	9680	9680	9680	0
401	20240605	122900	69472890	9680	9680	9680	9680	0
402	20240605	122800	69472890	9680	9680	9680	9680	22
403	20240605	122700	69259930	9690	9690	9690	9690	0
404	20240605	122600	69259930	9690	9690	9690	9690	0
405	20240605	122500	69259930	9690	9690	9690	9690	0
406	20240605	122400	69259930	9690	9690	9690	9690	0
407	20240605	122300	69259930	9690	9690	9690	9690	0
408	20240605	122200	69259930	9690	9690	9690	9690	0
409	20240605	122100	69259930	9690	9690	9690	9690	0
410	20240605	122000	69259930	9690	9690	9690	9690	1
411	20240605	121900	69250240	9680	9680	9680	9680	0
412	20240605	121800	69250240	9680	9680	9680	9680	0
413	20240605	121700	69250240	9680	9680	9680	9680	0
414	20240605	121600	69250240	9680	9680	9680	9680	125
415	20240605	121500	68040240	9660	9660	9660	9660	0
416	20240605	121400	68040240	9660	9660	9660	9660	0
417	20240605	121300	68040240	9660	9670	9670	9660	326
418	20240605	121200	64890810	9670	9670	9670	9670	30
419	20240605	121100	64600710	9670	9670	9670	9670	0
420	20240605	121000	64600710	9670	9670	9670	9670	0
421	20240605	120900	64600710	9670	9670	9670	9670	0
422	20240605	120800	64600710	9670	9670	9670	9670	0
423	20240605	120700	64600710	9670	9670	9670	9670	28
424	20240605	120600	64329950	9670	9670	9670	9670	0
425	20240605	120500	64329950	9670	9670	9670	9670	0
426	20240605	120400	64329950	9670	9670	9670	9670	0
427	20240605	120300	64329950	9670	9670	9670	9670	66
428	20240605	120200	63691730	9680	9680	9680	9680	0
429	20240605	120100	63691730	9680	9680	9680	9680	0
430	20240605	120000	63691730	9680	9690	9690	9680	185
431	20240605	115900	61900680	9690	9690	9690	9690	0
432	20240605	115800	61900680	9690	9690	9690	9690	21
433	20240605	115700	61697190	9690	9690	9690	9690	0
434	20240605	115600	61697190	9690	9690	9690	9690	0
435	20240605	115500	61697190	9690	9690	9690	9690	13
436	20240605	115400	61571220	9690	9690	9690	9690	0
437	20240605	115300	61571220	9690	9690	9690	9690	23
438	20240605	115200	61348350	9700	9700	9700	9700	0
439	20240605	115100	61348350	9700	9700	9700	9700	0
440	20240605	115000	61348350	9700	9700	9700	9700	0
441	20240605	114900	61348350	9700	9700	9700	9700	5
442	20240605	114800	61299850	9690	9690	9690	9690	20
443	20240605	114700	61106050	9700	9700	9700	9700	0
444	20240605	114600	61106050	9700	9700	9700	9700	0
445	20240605	114500	61106050	9700	9700	9700	9700	0
446	20240605	114400	61106050	9700	9700	9700	9700	1
447	20240605	114300	61096350	9680	9680	9680	9680	0
448	20240605	114200	61096350	9680	9680	9680	9680	0
449	20240605	114100	61096350	9680	9680	9680	9680	5
450	20240605	114000	61047950	9700	9700	9700	9700	0
451	20240605	113900	61047950	9700	9700	9700	9700	0
452	20240605	113800	61047950	9700	9700	9700	9700	0
453	20240605	113700	61047950	9700	9700	9700	9700	407
454	20240605	113600	57100050	9700	9700	9700	9700	0
455	20240605	113500	57100050	9700	9700	9700	9700	0
456	20240605	113400	57100050	9700	9700	9700	9700	0
457	20240605	113300	57100050	9700	9700	9700	9700	0
458	20240605	113200	57100050	9700	9700	9700	9700	94
459	20240605	113100	56188250	9680	9680	9680	9680	82
460	20240605	113000	55394490	9680	9680	9680	9680	50
461	20240605	112900	54910490	9680	9680	9680	9680	30
462	20240605	112800	54620090	9700	9700	9700	9700	0
463	20240605	112700	54620090	9700	9700	9700	9700	3
464	20240605	112600	54590990	9700	9700	9700	9700	0
465	20240605	112500	54590990	9700	9700	9700	9700	0
466	20240605	112400	54590990	9700	9700	9700	9700	0
467	20240605	112300	54590990	9700	9700	9700	9700	0
468	20240605	112200	54590990	9700	9700	9700	9700	0
469	20240605	112100	54590990	9700	9700	9700	9700	148
470	20240605	112000	53155390	9700	9700	9700	9700	0
471	20240605	111900	53155390	9700	9700	9700	9700	0
472	20240605	111800	53155390	9700	9700	9700	9700	8
473	20240605	111700	53077790	9700	9700	9700	9700	3
474	20240605	111600	53048690	9700	9710	9710	9700	282
475	20240605	111500	50312290	9720	9720	9720	9720	8
476	20240605	111400	50234530	9720	9720	9720	9720	0
477	20240605	111300	50234530	9720	9700	9720	9700	408
478	20240605	111200	46271090	9700	9680	9700	9680	702
479	20240605	111100	39471030	9680	9680	9680	9680	200
480	20240605	111000	37535030	9690	9690	9690	9690	116
481	20240605	110900	36410990	9700	9700	9700	9700	0
482	20240605	110800	36410990	9700	9700	9700	9700	0
483	20240605	110700	36410990	9700	9700	9700	9700	0
484	20240605	110600	36410990	9700	9700	9700	9700	0
485	20240605	110500	36410990	9700	9700	9700	9700	0
486	20240605	110400	36410990	9700	9700	9700	9700	0
487	20240605	110300	36410990	9700	9700	9700	9700	0
488	20240605	110200	36410990	9700	9700	9700	9700	0
489	20240605	110100	36410990	9700	9700	9700	9700	85
490	20240605	110000	35586490	9700	9700	9700	9700	0
491	20240605	105900	35586490	9700	9700	9700	9700	50
492	20240605	105800	35101490	9710	9710	9710	9710	0
493	20240605	105700	35101490	9710	9710	9710	9710	0
494	20240605	105600	35101490	9710	9710	9710	9710	0
495	20240605	105500	35101490	9710	9710	9710	9710	0
496	20240605	105400	35101490	9710	9710	9710	9710	0
497	20240605	105300	35101490	9710	9710	9710	9710	0
498	20240605	105200	35101490	9710	9710	9710	9710	0
499	20240605	105100	35101490	9710	9710	9710	9710	5
500	20240605	105000	35052940	9720	9720	9720	9720	100
501	20240605	104900	34080940	9700	9690	9700	9690	471
502	20240605	104800	29513210	9690	9690	9690	9690	1
503	20240605	104700	29503520	9690	9690	9690	9690	0
504	20240605	104600	29503520	9690	9710	9710	9680	525
505	20240605	104500	24415620	9710	9710	9710	9710	0
506	20240605	104400	24415620	9710	9710	9710	9710	33
507	20240605	104300	24095190	9710	9710	9710	9710	0
508	20240605	104200	24095190	9710	9710	9710	9710	0
509	20240605	104100	24095190	9710	9710	9710	9710	20
510	20240605	104000	23900990	9720	9720	9720	9720	0
511	20240605	103900	23900990	9720	9720	9720	9720	2
512	20240605	103800	23881550	9720	9720	9720	9720	0
513	20240605	103700	23881550	9720	9720	9720	9720	0
514	20240605	103600	23881550	9720	9720	9720	9720	30
515	20240605	103500	23589950	9720	9720	9720	9720	0
516	20240605	103400	23589950	9720	9720	9720	9720	0
517	20240605	103300	23589950	9720	9720	9720	9720	0
518	20240605	103200	23589950	9720	9720	9720	9720	0
519	20240605	103100	23589950	9720	9720	9720	9720	72
520	20240605	103000	22890110	9720	9730	9730	9720	51
521	20240605	102900	22394380	9730	9730	9730	9730	0
522	20240605	102800	22394380	9730	9730	9730	9730	6
523	20240605	102700	22336000	9730	9730	9730	9730	0
524	20240605	102600	22336000	9730	9730	9730	9730	0
525	20240605	102500	22336000	9730	9730	9730	9730	1
526	20240605	102400	22326270	9720	9720	9720	9720	0
527	20240605	102300	22326270	9720	9720	9720	9720	0
528	20240605	102200	22326270	9720	9720	9720	9720	0
529	20240605	102100	22326270	9720	9720	9720	9720	0
530	20240605	102000	22326270	9720	9720	9720	9720	0
531	20240605	101900	22326270	9720	9720	9720	9720	380
532	20240605	101800	18632670	9720	9730	9730	9720	249
533	20240605	101700	16212350	9750	9750	9750	9750	0
534	20240605	101600	16212350	9750	9750	9750	9750	0
535	20240605	101500	16212350	9750	9730	9750	9730	659
536	20240605	101400	9791600	9730	9730	9730	9730	49
537	20240605	101300	9314830	9750	9750	9750	9750	0
538	20240605	101200	9314830	9750	9750	9750	9750	5
539	20240605	101100	9266080	9750	9750	9750	9750	0
540	20240605	101000	9266080	9750	9750	9750	9750	0
541	20240605	100900	9266080	9750	9750	9750	9750	0
542	20240605	100800	9266080	9750	9750	9750	9750	0
543	20240605	100700	9266080	9750	9750	9750	9750	0
544	20240605	100600	9266080	9750	9750	9750	9750	0
545	20240605	100500	9266080	9750	9750	9750	9750	0
546	20240605	100400	9266080	9750	9750	9750	9750	0
547	20240605	100300	9266080	9750	9750	9750	9750	0
548	20240605	100200	9266080	9750	9750	9750	9750	100
549	20240605	100100	8291080	9750	9750	9750	9750	50
550	20240605	100000	7803580	9740	9740	9740	9740	369
551	20240605	095900	4209520	9760	9760	9760	9760	0
552	20240605	095800	4209520	9760	9760	9760	9760	0
553	20240605	095700	4209520	9760	9760	9760	9760	5
554	20240605	095600	4160720	9740	9740	9740	9740	0
555	20240605	095500	4160720	9740	9740	9740	9740	0
556	20240605	095400	4160720	9740	9740	9740	9740	0
557	20240605	095300	4160720	9740	9740	9740	9740	0
558	20240605	095200	4160720	9740	9740	9740	9740	0
559	20240605	095100	4160720	9740	9760	9760	9740	44
560	20240605	095000	3732130	9740	9740	9740	9740	0
561	20240605	094900	3732130	9740	9740	9740	9740	9
562	20240605	094800	3644470	9740	9740	9740	9740	0
563	20240605	094700	3644470	9740	9750	9750	9740	53
564	20240605	094600	3128240	9740	9740	9740	9740	0
565	20240605	094500	3128240	9740	9740	9740	9740	0
566	20240605	094400	3128240	9740	9740	9740	9740	0
567	20240605	094300	3128240	9740	9740	9740	9740	0
568	20240605	094200	3128240	9740	9740	9740	9740	0
569	20240605	094100	3128240	9740	9740	9740	9740	0
570	20240605	094000	3128240	9740	9740	9740	9740	0
571	20240605	093900	3128240	9740	9740	9740	9740	0
572	20240605	093800	3128240	9740	9740	9740	9740	0
573	20240605	093700	3128240	9740	9740	9740	9740	0
574	20240605	093600	3128240	9740	9740	9740	9740	0
575	20240605	093500	3128240	9740	9740	9740	9740	0
576	20240605	093400	3128240	9740	9720	9740	9720	50
577	20240605	093300	2641410	9720	9720	9720	9720	0
578	20240605	093200	2641410	9720	9720	9720	9720	0
579	20240605	093100	2641410	9720	9720	9720	9720	0
580	20240605	093000	2641410	9720	9720	9720	9720	0
581	20240605	092900	2641410	9720	9720	9720	9720	23
582	20240605	092800	2417850	9740	9740	9740	9740	18
583	20240605	092700	2242530	9720	9720	9720	9720	0
584	20240605	092600	2242530	9720	9720	9720	9720	0
585	20240605	092500	2242530	9720	9720	9720	9720	0
586	20240605	092400	2242530	9720	9720	9720	9720	0
587	20240605	092300	2242530	9720	9720	9720	9720	0
588	20240605	092200	2242530	9720	9720	9720	9720	0
589	20240605	092100	2242530	9720	9740	9740	9720	39
590	20240605	092000	1862830	9740	9740	9740	9740	50
591	20240605	091900	1375830	9740	9740	9740	9740	30
592	20240605	091800	1083630	9750	9750	9750	9750	60
593	20240605	091700	498630	9790	9790	9790	9790	0
594	20240605	091600	498630	9790	9790	9790	9790	0
595	20240605	091500	498630	9790	9790	9790	9790	30
596	20240605	091400	204930	9750	9750	9750	9750	0
597	20240605	091300	204930	9750	9750	9750	9750	0
598	20240605	091200	204930	9750	9750	9750	9750	10
599	20240605	091100	107430	9760	9760	9760	9760	0
600	20240605	091000	107430	9760	9760	9760	9760	9
601	20240605	090900	19590	9790	9790	9790	9790	0
602	20240605	090800	19590	9790	9790	9790	9790	0
603	20240605	090700	19590	9790	9790	9790	9790	0
604	20240605	090600	19590	9790	9790	9790	9790	0
605	20240605	090500	19590	9790	9790	9790	9790	0
606	20240605	090400	19590	9790	9790	9790	9790	0
607	20240605	090300	19590	9790	9790	9790	9790	0
608	20240605	090200	19590	9790	9790	9790	9790	0
609	20240605	090100	19590	9790	9790	9790	9790	0
610	20240605	090000	19590	9790	9800	9800	9790	2