KissMeData/156100/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202900	1226813530	9810	9810	9810	9810	1254
3	20240605	202800	1226813530	9810	9810	9810	9810	0
4	20240605	202700	1226813530	9810	9810	9810	9810	0
5	20240605	202600	1226813530	9810	9810	9810	9810	0
6	20240605	202500	1226813530	9810	9810	9810	9810	0
7	20240605	202400	1226813530	9810	9810	9810	9810	0
8	20240605	202300	1226813530	9810	9810	9810	9810	0
9	20240605	202200	1226813530	9810	9810	9810	9810	0
10	20240605	202100	1226813530	9810	9810	9810	9810	0
11	20240605	202000	1226813530	9810	9810	9810	9810	0
12	20240605	201900	1226813530	9810	9810	9810	9810	0
13	20240605	201800	1226813530	9810	9810	9810	9810	0
14	20240605	201700	1226813530	9810	9810	9810	9810	0
15	20240605	201600	1226813530	9810	9810	9810	9810	0
16	20240605	201500	1226813530	9810	9810	9810	9810	0
17	20240605	201400	1226813530	9810	9810	9810	9810	0
18	20240605	201300	1226813530	9810	9810	9810	9810	0
19	20240605	201200	1226813530	9810	9810	9810	9810	0
20	20240605	201100	1226813530	9810	9810	9810	9810	0
21	20240605	201000	1226813530	9810	9810	9810	9810	0
22	20240605	200900	1226813530	9810	9810	9810	9810	0
23	20240605	200800	1226813530	9810	9810	9810	9810	0
24	20240605	200700	1226813530	9810	9810	9810	9810	0
25	20240605	200600	1226813530	9810	9810	9810	9810	0
26	20240605	200500	1226813530	9810	9810	9810	9810	0
27	20240605	200400	1226813530	9810	9810	9810	9810	0
28	20240605	200300	1226813530	9810	9810	9810	9810	0
29	20240605	200200	1226813530	9810	9810	9810	9810	0
30	20240605	200100	1226813530	9810	9810	9810	9810	0
31	20240605	200000	1226813530	9810	9810	9810	9810	0
32	20240605	195900	1226813530	9810	9810	9810	9810	1254
33	20240605	195800	1226813530	9810	9810	9810	9810	0
34	20240605	195700	1226813530	9810	9810	9810	9810	0
35	20240605	195600	1226813530	9810	9810	9810	9810	0
36	20240605	195500	1226813530	9810	9810	9810	9810	0
37	20240605	195400	1226813530	9810	9810	9810	9810	0
38	20240605	195300	1226813530	9810	9810	9810	9810	0
39	20240605	195200	1226813530	9810	9810	9810	9810	0
40	20240605	195100	1226813530	9810	9810	9810	9810	0
41	20240605	195000	1226813530	9810	9810	9810	9810	0
42	20240605	194900	1226813530	9810	9810	9810	9810	0
43	20240605	194800	1226813530	9810	9810	9810	9810	0
44	20240605	194700	1226813530	9810	9810	9810	9810	0
45	20240605	194600	1226813530	9810	9810	9810	9810	0
46	20240605	194500	1226813530	9810	9810	9810	9810	0
47	20240605	194400	1226813530	9810	9810	9810	9810	0
48	20240605	194300	1226813530	9810	9810	9810	9810	0
49	20240605	194200	1226813530	9810	9810	9810	9810	0
50	20240605	194100	1226813530	9810	9810	9810	9810	0
51	20240605	194000	1226813530	9810	9810	9810	9810	0
52	20240605	193900	1226813530	9810	9810	9810	9810	0
53	20240605	193800	1226813530	9810	9810	9810	9810	0
54	20240605	193700	1226813530	9810	9810	9810	9810	0
55	20240605	193600	1226813530	9810	9810	9810	9810	0
56	20240605	193500	1226813530	9810	9810	9810	9810	0
57	20240605	193400	1226813530	9810	9810	9810	9810	0
58	20240605	193300	1226813530	9810	9810	9810	9810	0
59	20240605	193200	1226813530	9810	9810	9810	9810	0
60	20240605	193100	1226813530	9810	9810	9810	9810	0
61	20240605	193000	1226813530	9810	9810	9810	9810	0
62	20240605	192900	1226813530	9810	9810	9810	9810	1254
63	20240605	192800	1226813530	9810	9810	9810	9810	0
64	20240605	192700	1226813530	9810	9810	9810	9810	0
65	20240605	192600	1226813530	9810	9810	9810	9810	0
66	20240605	192500	1226813530	9810	9810	9810	9810	0
67	20240605	192400	1226813530	9810	9810	9810	9810	0
68	20240605	192300	1226813530	9810	9810	9810	9810	0
69	20240605	192200	1226813530	9810	9810	9810	9810	0
70	20240605	192100	1226813530	9810	9810	9810	9810	0
71	20240605	192000	1226813530	9810	9810	9810	9810	0
72	20240605	191900	1226813530	9810	9810	9810	9810	0
73	20240605	191800	1226813530	9810	9810	9810	9810	0
74	20240605	191700	1226813530	9810	9810	9810	9810	0
75	20240605	191600	1226813530	9810	9810	9810	9810	0
76	20240605	191500	1226813530	9810	9810	9810	9810	0
77	20240605	191400	1226813530	9810	9810	9810	9810	0
78	20240605	191300	1226813530	9810	9810	9810	9810	0
79	20240605	191200	1226813530	9810	9810	9810	9810	0
80	20240605	191100	1226813530	9810	9810	9810	9810	0
81	20240605	191000	1226813530	9810	9810	9810	9810	0
82	20240605	190900	1226813530	9810	9810	9810	9810	0
83	20240605	190800	1226813530	9810	9810	9810	9810	0
84	20240605	190700	1226813530	9810	9810	9810	9810	0
85	20240605	190600	1226813530	9810	9810	9810	9810	0
86	20240605	190500	1226813530	9810	9810	9810	9810	0
87	20240605	190400	1226813530	9810	9810	9810	9810	0
88	20240605	190300	1226813530	9810	9810	9810	9810	0
89	20240605	190200	1226813530	9810	9810	9810	9810	0
90	20240605	190100	1226813530	9810	9810	9810	9810	0
91	20240605	190000	1226813530	9810	9810	9810	9810	0
92	20240605	185900	1226813530	9810	9810	9810	9810	1254
93	20240605	185800	1226813530	9810	9810	9810	9810	0
94	20240605	185700	1226813530	9810	9810	9810	9810	0
95	20240605	185600	1226813530	9810	9810	9810	9810	0
96	20240605	185500	1226813530	9810	9810	9810	9810	0
97	20240605	185400	1226813530	9810	9810	9810	9810	0
98	20240605	185300	1226813530	9810	9810	9810	9810	0
99	20240605	185200	1226813530	9810	9810	9810	9810	0
100	20240605	185100	1226813530	9810	9810	9810	9810	0
101	20240605	185000	1226813530	9810	9810	9810	9810	0
102	20240605	184900	1226813530	9810	9810	9810	9810	0
103	20240605	184800	1226813530	9810	9810	9810	9810	0
104	20240605	184700	1226813530	9810	9810	9810	9810	0
105	20240605	184600	1226813530	9810	9810	9810	9810	0
106	20240605	184500	1226813530	9810	9810	9810	9810	0
107	20240605	184400	1226813530	9810	9810	9810	9810	0
108	20240605	184300	1226813530	9810	9810	9810	9810	0
109	20240605	184200	1226813530	9810	9810	9810	9810	0
110	20240605	184100	1226813530	9810	9810	9810	9810	0
111	20240605	184000	1226813530	9810	9810	9810	9810	0
112	20240605	183900	1226813530	9810	9810	9810	9810	0
113	20240605	183800	1226813530	9810	9810	9810	9810	0
114	20240605	183700	1226813530	9810	9810	9810	9810	0
115	20240605	183600	1226813530	9810	9810	9810	9810	0
116	20240605	183500	1226813530	9810	9810	9810	9810	0
117	20240605	183400	1226813530	9810	9810	9810	9810	0
118	20240605	183300	1226813530	9810	9810	9810	9810	0
119	20240605	183200	1226813530	9810	9810	9810	9810	0
120	20240605	183100	1226813530	9810	9810	9810	9810	0
121	20240605	183000	1226813530	9810	9810	9810	9810	0
122	20240605	182900	1226813530	9810	9810	9810	9810	1254
123	20240605	182800	1226813530	9810	9810	9810	9810	0
124	20240605	182700	1226813530	9810	9810	9810	9810	0
125	20240605	182600	1226813530	9810	9810	9810	9810	0
126	20240605	182500	1226813530	9810	9810	9810	9810	0
127	20240605	182400	1226813530	9810	9810	9810	9810	0
128	20240605	182300	1226813530	9810	9810	9810	9810	0
129	20240605	182200	1226813530	9810	9810	9810	9810	0
130	20240605	182100	1226813530	9810	9810	9810	9810	0
131	20240605	182000	1226813530	9810	9810	9810	9810	0
132	20240605	181900	1226813530	9810	9810	9810	9810	0
133	20240605	181800	1226813530	9810	9810	9810	9810	0
134	20240605	181700	1226813530	9810	9810	9810	9810	0
135	20240605	181600	1226813530	9810	9810	9810	9810	0
136	20240605	181500	1226813530	9810	9810	9810	9810	0
137	20240605	181400	1226813530	9810	9810	9810	9810	0
138	20240605	181300	1226813530	9810	9810	9810	9810	0
139	20240605	181200	1226813530	9810	9810	9810	9810	0
140	20240605	181100	1226813530	9810	9810	9810	9810	0
141	20240605	181000	1226813530	9810	9810	9810	9810	0
142	20240605	180900	1226813530	9810	9810	9810	9810	0
143	20240605	180800	1226813530	9810	9810	9810	9810	0
144	20240605	180700	1226813530	9810	9810	9810	9810	0
145	20240605	180600	1226813530	9810	9810	9810	9810	0
146	20240605	180500	1226813530	9810	9810	9810	9810	0
147	20240605	180400	1226813530	9810	9810	9810	9810	0
148	20240605	180300	1226813530	9810	9810	9810	9810	0
149	20240605	180200	1226813530	9810	9810	9810	9810	0
150	20240605	180100	1226813530	9810	9810	9810	9810	0
151	20240605	180000	1226813530	9810	9810	9810	9810	0
152	20240605	175900	1226813530	9810	9810	9810	9810	1254
153	20240605	175800	1226813530	9810	9810	9810	9810	0
154	20240605	175700	1226813530	9810	9810	9810	9810	0
155	20240605	175600	1226813530	9810	9810	9810	9810	0
156	20240605	175500	1226813530	9810	9810	9810	9810	0
157	20240605	175400	1226813530	9810	9810	9810	9810	0
158	20240605	175300	1226813530	9810	9810	9810	9810	0
159	20240605	175200	1226813530	9810	9810	9810	9810	0
160	20240605	175100	1226813530	9810	9810	9810	9810	0
161	20240605	175000	1226813530	9810	9810	9810	9810	0
162	20240605	174900	1226813530	9810	9810	9810	9810	0
163	20240605	174800	1226813530	9810	9810	9810	9810	0
164	20240605	174700	1226813530	9810	9810	9810	9810	0
165	20240605	174600	1226813530	9810	9810	9810	9810	0
166	20240605	174500	1226813530	9810	9810	9810	9810	0
167	20240605	174400	1226813530	9810	9810	9810	9810	0
168	20240605	174300	1226813530	9810	9810	9810	9810	0
169	20240605	174200	1226813530	9810	9810	9810	9810	0
170	20240605	174100	1226813530	9810	9810	9810	9810	0
171	20240605	174000	1226813530	9810	9810	9810	9810	0
172	20240605	173900	1226813530	9810	9810	9810	9810	0
173	20240605	173800	1226813530	9810	9810	9810	9810	0
174	20240605	173700	1226813530	9810	9810	9810	9810	0
175	20240605	173600	1226813530	9810	9810	9810	9810	0
176	20240605	173500	1226813530	9810	9810	9810	9810	0
177	20240605	173400	1226813530	9810	9810	9810	9810	0
178	20240605	173300	1226813530	9810	9810	9810	9810	0
179	20240605	173200	1226813530	9810	9810	9810	9810	0
180	20240605	173100	1226813530	9810	9810	9810	9810	0
181	20240605	173000	1226813530	9810	9810	9810	9810	0
182	20240605	172900	1226813530	9810	9810	9810	9810	1254
183	20240605	172800	1226813530	9810	9810	9810	9810	0
184	20240605	172700	1226813530	9810	9810	9810	9810	0
185	20240605	172600	1226813530	9810	9810	9810	9810	0
186	20240605	172500	1226813530	9810	9810	9810	9810	0
187	20240605	172400	1226813530	9810	9810	9810	9810	0
188	20240605	172300	1226813530	9810	9810	9810	9810	0
189	20240605	172200	1226813530	9810	9810	9810	9810	0
190	20240605	172100	1226813530	9810	9810	9810	9810	0
191	20240605	172000	1226813530	9810	9810	9810	9810	0
192	20240605	171900	1226813530	9810	9810	9810	9810	0
193	20240605	171800	1226813530	9810	9810	9810	9810	0
194	20240605	171700	1226813530	9810	9810	9810	9810	0
195	20240605	171600	1226813530	9810	9810	9810	9810	0
196	20240605	171500	1226813530	9810	9810	9810	9810	0
197	20240605	171400	1226813530	9810	9810	9810	9810	0
198	20240605	171300	1226813530	9810	9810	9810	9810	0
199	20240605	171200	1226813530	9810	9810	9810	9810	0
200	20240605	171100	1226813530	9810	9810	9810	9810	0
201	20240605	171000	1226813530	9810	9810	9810	9810	0
202	20240605	170900	1226813530	9810	9810	9810	9810	0
203	20240605	170800	1226813530	9810	9810	9810	9810	0
204	20240605	170700	1226813530	9810	9810	9810	9810	0
205	20240605	170600	1226813530	9810	9810	9810	9810	0
206	20240605	170500	1226813530	9810	9810	9810	9810	0
207	20240605	170400	1226813530	9810	9810	9810	9810	0
208	20240605	170300	1226813530	9810	9810	9810	9810	0
209	20240605	170200	1226813530	9810	9810	9810	9810	0
210	20240605	170100	1226813530	9810	9810	9810	9810	0
211	20240605	170000	1226813530	9810	9810	9810	9810	0
212	20240605	165900	1226813530	9810	9810	9810	9810	1254
213	20240605	165800	1226813530	9810	9810	9810	9810	0
214	20240605	165700	1226813530	9810	9810	9810	9810	0
215	20240605	165600	1226813530	9810	9810	9810	9810	0
216	20240605	165500	1226813530	9810	9810	9810	9810	0
217	20240605	165400	1226813530	9810	9810	9810	9810	0
218	20240605	165300	1226813530	9810	9810	9810	9810	0
219	20240605	165200	1226813530	9810	9810	9810	9810	0
220	20240605	165100	1226813530	9810	9810	9810	9810	0
221	20240605	165000	1226813530	9810	9810	9810	9810	0
222	20240605	164900	1226813530	9810	9810	9810	9810	0
223	20240605	164800	1226813530	9810	9810	9810	9810	0
224	20240605	164700	1226813530	9810	9810	9810	9810	0
225	20240605	164600	1226813530	9810	9810	9810	9810	0
226	20240605	164500	1226813530	9810	9810	9810	9810	0
227	20240605	164400	1226813530	9810	9810	9810	9810	0
228	20240605	164300	1226813530	9810	9810	9810	9810	0
229	20240605	164200	1226813530	9810	9810	9810	9810	0
230	20240605	164100	1226813530	9810	9810	9810	9810	0
231	20240605	164000	1226813530	9810	9810	9810	9810	0
232	20240605	163900	1226813530	9810	9810	9810	9810	0
233	20240605	163800	1226813530	9810	9810	9810	9810	0
234	20240605	163700	1226813530	9810	9810	9810	9810	0
235	20240605	163600	1226813530	9810	9810	9810	9810	0
236	20240605	163500	1226813530	9810	9810	9810	9810	0
237	20240605	163400	1226813530	9810	9810	9810	9810	0
238	20240605	163300	1226813530	9810	9810	9810	9810	0
239	20240605	163200	1226813530	9810	9810	9810	9810	0
240	20240605	163100	1226813530	9810	9810	9810	9810	0
241	20240605	163000	1226813530	9810	9810	9810	9810	0
242	20240605	162900	1226813530	9810	9810	9810	9810	1254
243	20240605	162800	1226813530	9810	9810	9810	9810	0
244	20240605	162700	1226813530	9810	9810	9810	9810	0
245	20240605	162600	1226813530	9810	9810	9810	9810	0
246	20240605	162500	1226813530	9810	9810	9810	9810	0
247	20240605	162400	1226813530	9810	9810	9810	9810	0
248	20240605	162300	1226813530	9810	9810	9810	9810	0
249	20240605	162200	1226813530	9810	9810	9810	9810	0
250	20240605	162100	1226813530	9810	9810	9810	9810	0
251	20240605	162000	1226813530	9810	9810	9810	9810	0
252	20240605	161900	1226813530	9810	9810	9810	9810	0
253	20240605	161800	1226813530	9810	9810	9810	9810	0
254	20240605	161700	1226813530	9810	9810	9810	9810	0
255	20240605	161600	1226813530	9810	9810	9810	9810	0
256	20240605	161500	1226813530	9810	9810	9810	9810	0
257	20240605	161400	1226813530	9810	9810	9810	9810	0
258	20240605	161300	1226813530	9810	9810	9810	9810	0
259	20240605	161200	1226813530	9810	9810	9810	9810	0
260	20240605	161100	1226813530	9810	9810	9810	9810	0
261	20240605	161000	1226813530	9810	9810	9810	9810	0
262	20240605	160900	1226813530	9810	9810	9810	9810	0
263	20240605	160800	1226813530	9810	9810	9810	9810	0
264	20240605	160700	1226813530	9810	9810	9810	9810	0
265	20240605	160600	1226813530	9810	9810	9810	9810	0
266	20240605	160500	1226813530	9810	9810	9810	9810	0
267	20240605	160400	1226813530	9810	9810	9810	9810	0
268	20240605	160300	1226813530	9810	9810	9810	9810	0
269	20240605	160200	1226813530	9810	9810	9810	9810	0
270	20240605	160100	1226813530	9810	9810	9810	9810	0
271	20240605	160000	1226813530	9810	9810	9810	9810	0
272	20240605	155900	1226813530	9810	9810	9810	9810	1254
273	20240605	155800	1226813530	9810	9810	9810	9810	0
274	20240605	155700	1226813530	9810	9810	9810	9810	0
275	20240605	155600	1226813530	9810	9810	9810	9810	0
276	20240605	155500	1226813530	9810	9810	9810	9810	0
277	20240605	155400	1226813530	9810	9810	9810	9810	0
278	20240605	155300	1226813530	9810	9810	9810	9810	0
279	20240605	155200	1226813530	9810	9810	9810	9810	0
280	20240605	155100	1226813530	9810	9810	9810	9810	0
281	20240605	155000	1226813530	9810	9810	9810	9810	0
282	20240605	154900	1226813530	9810	9810	9810	9810	0
283	20240605	154800	1226813530	9810	9810	9810	9810	0
284	20240605	154700	1226813530	9810	9810	9810	9810	0
285	20240605	154600	1226813530	9810	9810	9810	9810	0
286	20240605	154500	1226813530	9810	9810	9810	9810	0
287	20240605	154400	1226813530	9810	9810	9810	9810	0
288	20240605	154300	1226813530	9810	9810	9810	9810	0
289	20240605	154200	1226813530	9810	9810	9810	9810	0
290	20240605	154100	1226813530	9810	9810	9810	9810	0
291	20240605	154000	1226813530	9810	9810	9810	9810	0
292	20240605	153900	1226813530	9810	9810	9810	9810	0
293	20240605	153800	1226813530	9810	9810	9810	9810	0
294	20240605	153700	1226813530	9810	9810	9810	9810	0
295	20240605	153600	1226813530	9810	9810	9810	9810	0
296	20240605	153500	1226813530	9810	9810	9810	9810	0
297	20240605	153400	1226813530	9810	9810	9810	9810	0
298	20240605	153300	1226813530	9810	9810	9810	9810	0
299	20240605	153200	1226813530	9810	9810	9810	9810	0
300	20240605	153100	1226813530	9810	9810	9810	9810	0
301	20240605	153000	1226813530	9810	9810	9810	9810	1254
302	20240605	152900	1214511790	9900	9900	9900	9900	0
303	20240605	152800	1214511790	9900	9900	9900	9900	0
304	20240605	152700	1214511790	9900	9900	9900	9900	0
305	20240605	152600	1214511790	9900	9900	9900	9900	0
306	20240605	152500	1214511790	9900	9900	9900	9900	0
307	20240605	152400	1214511790	9900	9900	9900	9900	0
308	20240605	152300	1214511790	9900	9900	9900	9900	0
309	20240605	152200	1214511790	9900	9900	9900	9900	0
310	20240605	152100	1214511790	9900	9900	9900	9900	0
311	20240605	152000	1214511790	9900	9900	9900	9900	0
312	20240605	151900	1214511790	9900	9820	9900	9820	922
313	20240605	151800	1205412680	9810	9810	9810	9810	100
314	20240605	151700	1204431680	9810	9800	9810	9800	105
315	20240605	151600	1203402240	9780	9810	9810	9780	1134
316	20240605	151500	1192304560	9810	9810	9810	9810	69
317	20240605	151400	1191627670	9810	9820	9830	9780	7
318	20240605	151300	1191559050	9780	9800	9860	9770	3230
319	20240605	151200	1159967410	9860	9880	9880	9860	512
320	20240605	151100	1154909050	9880	9900	9900	9800	3007
321	20240605	151000	1125394590	9930	9930	9930	9900	915
322	20240605	150900	1116335850	9900	9900	9900	9900	98
323	20240605	150800	1115365650	9870	9880	9880	9870	45
324	20240605	150700	1114921390	9900	9890	9900	9890	22
325	20240605	150600	1114703790	9890	9890	9890	9890	5
326	20240605	150500	1114654340	9890	9890	9890	9890	0
327	20240605	150400	1114654340	9890	9870	9890	9870	111
328	20240605	150300	1113558730	9870	9870	9870	9870	0
329	20240605	150200	1113558730	9870	9870	9870	9870	31
330	20240605	150100	1113252760	9870	9870	9870	9870	0
331	20240605	150000	1113252760	9870	9890	9890	9870	29
332	20240605	145900	1112966510	9880	9880	9880	9880	0
333	20240605	145800	1112966510	9880	9880	9880	9880	76
334	20240605	145700	1112215630	9890	9890	9890	9890	5
335	20240605	145600	1112166180	9890	9890	9890	9890	62
336	20240605	145500	1111553000	9930	9930	9930	9930	0
337	20240605	145400	1111553000	9930	9900	9930	9900	30
338	20240605	145300	1111255700	9900	9920	9920	9900	580
339	20240605	145200	1105508800	9930	9940	9940	9930	100
340	20240605	145100	1104515100	9950	9920	9950	9920	2054
341	20240605	145000	1084134080	9920	9890	9920	9890	4973
342	20240605	144900	1034865670	9890	9880	9890	9870	886
343	20240605	144800	1026112650	9860	9850	9860	9850	109
344	20240605	144700	1025038060	9840	9840	9840	9840	0
345	20240605	144600	1025038060	9840	9840	9840	9840	0
346	20240605	144500	1025038060	9840	9840	9840	9840	84
347	20240605	144400	1024211500	9850	9850	9850	9850	0
348	20240605	144300	1024211500	9850	9850	9850	9850	0
349	20240605	144200	1024211500	9850	9850	9850	9850	0
350	20240605	144100	1024211500	9850	9850	9850	9850	1779
351	20240605	144000	1006688350	9850	9850	9850	9850	0
352	20240605	143900	1006688350	9850	9850	9850	9850	0
353	20240605	143800	1006688350	9850	9840	9850	9840	10
354	20240605	143700	1006589870	9810	9810	9810	9810	0
355	20240605	143600	1006589870	9810	9810	9810	9810	0
356	20240605	143500	1006589870	9810	9810	9810	9810	0
357	20240605	143400	1006589870	9810	9810	9810	9810	309
358	20240605	143300	1003558580	9810	9810	9810	9810	0
359	20240605	143200	1003558580	9810	9810	9810	9810	10
360	20240605	143100	1003460480	9810	9810	9810	9810	0
361	20240605	143000	1003460480	9810	9810	9810	9810	1
362	20240605	142900	1003450670	9810	9810	9810	9810	0
363	20240605	142800	1003450670	9810	9810	9810	9810	10
364	20240605	142700	1003352570	9810	9800	9810	9800	144
365	20240605	142600	1001940370	9810	9810	9810	9810	100
366	20240605	142500	1000959370	9810	9810	9810	9810	10
367	20240605	142400	1000861270	9810	9810	9810	9810	0
368	20240605	142300	1000861270	9810	9810	9810	9810	0
369	20240605	142200	1000861270	9810	9810	9810	9810	0
370	20240605	142100	1000861270	9810	9810	9810	9810	101
371	20240605	142000	999870460	9810	9810	9810	9810	0
372	20240605	141900	999870460	9810	9810	9810	9810	0
373	20240605	141800	999870460	9810	9810	9810	9810	0
374	20240605	141700	999870460	9810	9810	9810	9810	650
375	20240605	141600	993493960	9800	9800	9800	9800	0
376	20240605	141500	993493960	9800	9800	9800	9800	252
377	20240605	141400	991024360	9800	9800	9800	9800	0
378	20240605	141300	991024360	9800	9800	9800	9800	0
379	20240605	141200	991024360	9800	9800	9800	9800	0
380	20240605	141100	991024360	9800	9800	9800	9800	108
381	20240605	141000	989965960	9800	9800	9800	9800	0
382	20240605	140900	989965960	9800	9800	9800	9800	300
383	20240605	140800	987025960	9810	9810	9810	9810	0
384	20240605	140700	987025960	9810	9810	9810	9810	0
385	20240605	140600	987025960	9810	9810	9810	9810	54
386	20240605	140500	986496220	9810	9810	9810	9810	46
387	20240605	140400	986044960	9810	9810	9810	9810	12
388	20240605	140300	985927240	9810	9810	9810	9810	0
389	20240605	140200	985927240	9810	9810	9810	9810	45
390	20240605	140100	985485790	9810	9810	9810	9810	60
391	20240605	140000	984897190	9810	9810	9810	9810	183
392	20240605	135900	983101960	9810	9810	9810	9810	25
393	20240605	135800	982856710	9810	9810	9810	9810	12
394	20240605	135700	982738990	9800	9800	9800	9800	0
395	20240605	135600	982738990	9800	9800	9800	9800	0
396	20240605	135500	982738990	9800	9810	9810	9800	2432
397	20240605	135400	958905350	9810	9830	9830	9810	1500
398	20240605	135300	944179730	9840	9840	9840	9840	0
399	20240605	135200	944179730	9840	9840	9840	9840	0
400	20240605	135100	944179730	9840	9840	9840	9840	0
401	20240605	135000	944179730	9840	9840	9840	9840	0
402	20240605	134900	944179730	9840	9840	9840	9840	0
403	20240605	134800	944179730	9840	9840	9840	9840	0
404	20240605	134700	944179730	9840	9840	9840	9840	0
405	20240605	134600	944179730	9840	9840	9840	9840	0
406	20240605	134500	944179730	9840	9840	9840	9840	0
407	20240605	134400	944179730	9840	9840	9840	9840	0
408	20240605	134300	944179730	9840	9840	9840	9840	0
409	20240605	134200	944179730	9840	9840	9840	9840	85
410	20240605	134100	943343330	9850	9850	9850	9850	0
411	20240605	134000	943343330	9850	9850	9850	9850	14
412	20240605	133900	943205430	9850	9850	9850	9850	0
413	20240605	133800	943205430	9850	9850	9850	9850	0
414	20240605	133700	943205430	9850	9850	9850	9850	0
415	20240605	133600	943205430	9850	9850	9850	9850	0
416	20240605	133500	943205430	9850	9850	9850	9850	0
417	20240605	133400	943205430	9850	9860	9860	9850	77
418	20240605	133300	942446960	9850	9850	9850	9850	1
419	20240605	133200	942437110	9840	9840	9840	9840	0
420	20240605	133100	942437110	9840	9840	9840	9840	0
421	20240605	133000	942437110	9840	9840	9840	9840	0
422	20240605	132900	942437110	9840	9840	9840	9840	30
423	20240605	132800	942141910	9830	9830	9830	9830	2
424	20240605	132700	942122250	9840	9840	9840	9840	80
425	20240605	132600	941335050	9830	9830	9830	9830	60
426	20240605	132500	940745250	9820	9820	9820	9820	0
427	20240605	132400	940745250	9820	9820	9820	9820	3
428	20240605	132300	940715790	9820	9820	9820	9820	0
429	20240605	132200	940715790	9820	9820	9820	9820	0
430	20240605	132100	940715790	9820	9820	9820	9820	0
431	20240605	132000	940715790	9820	9820	9820	9820	0
432	20240605	131900	940715790	9820	9820	9820	9820	224
433	20240605	131800	938516110	9860	9860	9860	9860	1
434	20240605	131700	938506250	9860	9860	9860	9860	0
435	20240605	131600	938506250	9860	9850	9860	9850	25
436	20240605	131500	938259800	9820	9820	9820	9820	0
437	20240605	131400	938259800	9820	9820	9820	9820	0
438	20240605	131300	938259800	9820	9820	9820	9820	0
439	20240605	131200	938259800	9820	9820	9820	9820	0
440	20240605	131100	938259800	9820	9820	9820	9820	0
441	20240605	131000	938259800	9820	9820	9820	9820	0
442	20240605	130900	938259800	9820	9820	9820	9820	0
443	20240605	130800	938259800	9820	9820	9820	9820	0
444	20240605	130700	938259800	9820	9820	9820	9820	0
445	20240605	130600	938259800	9820	9820	9820	9820	0
446	20240605	130500	938259800	9820	9820	9820	9820	0
447	20240605	130400	938259800	9820	9820	9820	9820	146
448	20240605	130300	936826080	9820	9820	9820	9820	159
449	20240605	130200	935264700	9820	9820	9820	9820	0
450	20240605	130100	935264700	9820	9820	9820	9820	26
451	20240605	130000	935009380	9800	9800	9800	9800	0
452	20240605	125900	935009380	9800	9800	9800	9800	0
453	20240605	125800	935009380	9800	9800	9800	9800	0
454	20240605	125700	935009380	9800	9800	9800	9800	0
455	20240605	125600	935009380	9800	9800	9800	9800	0
456	20240605	125500	935009380	9800	9800	9800	9800	0
457	20240605	125400	935009380	9800	9800	9800	9800	0
458	20240605	125300	935009380	9800	9800	9800	9800	0
459	20240605	125200	935009380	9800	9800	9800	9800	0
460	20240605	125100	935009380	9800	9820	9820	9800	950
461	20240605	125000	925698710	9820	9820	9820	9820	1
462	20240605	124900	925688890	9820	9820	9820	9820	1
463	20240605	124800	925679070	9830	9860	9860	9830	234
464	20240605	124700	923378760	9860	9860	9860	9860	0
465	20240605	124600	923378760	9860	9860	9860	9860	10
466	20240605	124500	923280160	9860	9860	9860	9860	32
467	20240605	124400	922964640	9860	9860	9860	9860	40
468	20240605	124300	922570240	9800	9800	9800	9800	0
469	20240605	124200	922570240	9800	9800	9800	9800	0
470	20240605	124100	922570240	9800	9800	9800	9800	0
471	20240605	124000	922570240	9800	9800	9800	9800	0
472	20240605	123900	922570240	9800	9800	9800	9800	0
473	20240605	123800	922570240	9800	9800	9800	9800	0
474	20240605	123700	922570240	9800	9800	9800	9800	0
475	20240605	123600	922570240	9800	9800	9800	9800	0
476	20240605	123500	922570240	9800	9800	9800	9800	0
477	20240605	123400	922570240	9800	9850	9850	9800	764
478	20240605	123300	915056010	9850	9850	9850	9850	0
479	20240605	123200	915056010	9850	9850	9850	9850	2000
480	20240605	123100	895356010	9850	9850	9850	9850	71
481	20240605	123000	894656660	9850	9840	9850	9840	3015
482	20240605	122900	864969770	9840	9840	9840	9840	0
483	20240605	122800	864969770	9840	9840	9840	9840	72
484	20240605	122700	864261290	9780	9790	9790	9780	256
485	20240605	122600	861755870	9790	9790	9790	9790	0
486	20240605	122500	861755870	9790	9800	9800	9790	296
487	20240605	122400	858857490	9810	9810	9810	9810	204
488	20240605	122300	856856250	9810	9840	9840	9810	86
489	20240605	122200	856012560	9790	9790	9790	9790	0
490	20240605	122100	856012560	9790	9790	9790	9790	0
491	20240605	122000	856012560	9790	9790	9790	9790	0
492	20240605	121900	856012560	9790	9790	9790	9790	0
493	20240605	121800	856012560	9790	9790	9790	9790	0
494	20240605	121700	856012560	9790	9790	9790	9790	0
495	20240605	121600	856012560	9790	9790	9790	9790	0
496	20240605	121500	856012560	9790	9820	9820	9790	166
497	20240605	121400	854382470	9800	9800	9800	9800	130
498	20240605	121300	853108470	9800	9800	9800	9800	10
499	20240605	121200	853010470	9800	9800	9800	9800	0
500	20240605	121100	853010470	9800	9800	9800	9800	0
501	20240605	121000	853010470	9800	9800	9800	9800	103
502	20240605	120900	852001070	9800	9800	9800	9800	10
503	20240605	120800	851903070	9800	9780	9800	9780	239
504	20240605	120700	849563130	9780	9760	9780	9760	40
505	20240605	120600	849172230	9740	9740	9740	9740	0
506	20240605	120500	849172230	9740	9800	9850	9740	3694
507	20240605	120400	813141430	9780	9780	9780	9780	0
508	20240605	120300	813141430	9780	9780	9780	9780	1
509	20240605	120200	813131650	9760	9860	9870	9760	1021
510	20240605	120100	803145130	9870	9870	9880	9870	13
511	20240605	120000	803016810	9870	9870	9870	9870	2404
512	20240605	115900	779289330	9870	9870	9870	9870	1
513	20240605	115800	779279460	9770	9770	9770	9770	0
514	20240605	115700	779279460	9770	9770	9770	9770	0
515	20240605	115600	779279460	9770	9780	9780	9770	500
516	20240605	115500	774392440	9780	9860	9860	9780	1935
517	20240605	115400	755427480	9860	9870	9870	9860	11
518	20240605	115300	755318920	9910	9910	9910	9910	1
519	20240605	115200	755309010	9920	9870	9920	9870	49
520	20240605	115100	754825330	9850	9850	9850	9850	500
521	20240605	115000	749900330	9800	9800	9800	9800	0
522	20240605	114900	749900330	9800	9840	9840	9800	386
523	20240605	114800	746111140	9840	9840	9840	9840	4
524	20240605	114700	746071780	9830	9830	9830	9830	107
525	20240605	114600	745019970	9830	9830	9830	9830	0
526	20240605	114500	745019970	9830	9830	9830	9830	140
527	20240605	114400	743643770	9830	9830	9830	9830	0
528	20240605	114300	743643770	9830	9830	9830	9830	10
529	20240605	114200	743545470	9830	9830	9830	9830	0
530	20240605	114100	743545470	9830	9830	9830	9830	0
531	20240605	114000	743545470	9830	9830	9830	9830	0
532	20240605	113900	743545470	9830	9830	9830	9830	0
533	20240605	113800	743545470	9830	9830	9830	9830	0
534	20240605	113700	743545470	9830	9830	9830	9830	0
535	20240605	113600	743545470	9830	9830	9830	9830	20
536	20240605	113500	743348870	9810	9810	9810	9810	0
537	20240605	113400	743348870	9810	9830	9830	9810	683
538	20240605	113300	736644680	9840	9850	9850	9840	243
539	20240605	113200	734253490	9850	9850	9850	9850	5
540	20240605	113100	734204240	9850	9850	9850	9850	2
541	20240605	113000	734184540	9850	9850	9850	9850	2
542	20240605	112900	734164840	9850	9850	9850	9850	35
543	20240605	112800	733820090	9850	9850	9850	9850	4
544	20240605	112700	733780690	9850	9850	9850	9850	4
545	20240605	112600	733741290	9850	9850	9850	9850	20
546	20240605	112500	733544290	9850	9840	9850	9840	6
547	20240605	112400	733485210	9840	9840	9840	9840	112
548	20240605	112300	732383130	9840	9840	9840	9840	237
549	20240605	112200	730051050	9830	9830	9830	9830	0
550	20240605	112100	730051050	9830	9830	9830	9830	146
551	20240605	112000	728615870	9820	9820	9820	9820	0
552	20240605	111900	728615870	9820	9820	9820	9820	75
553	20240605	111800	727879370	9840	9840	9840	9840	0
554	20240605	111700	727879370	9840	9840	9840	9840	119
555	20240605	111600	726708410	9820	9830	9830	9820	581
556	20240605	111500	721002680	9840	9840	9840	9840	25
557	20240605	111400	720756680	9800	9800	9800	9800	0
558	20240605	111300	720756680	9800	9820	9820	9800	128
559	20240605	111200	719501000	9840	9790	9840	9790	12
560	20240605	111100	719383020	9840	9830	9840	9830	200
561	20240605	111000	717415060	9830	9830	9830	9830	106
562	20240605	110900	716373080	9780	9780	9780	9780	0
563	20240605	110800	716373080	9780	9780	9780	9780	0
564	20240605	110700	716373080	9780	9780	9780	9780	0
565	20240605	110600	716373080	9780	9780	9780	9780	186
566	20240605	110500	714554000	9780	9780	9780	9780	0
567	20240605	110400	714554000	9780	9850	9850	9780	1436
568	20240605	110300	700487820	9820	9820	9820	9820	0
569	20240605	110200	700487820	9820	9840	9840	9820	657
570	20240605	110100	694031550	9840	9850	9850	9840	68
571	20240605	110000	693362120	9860	9860	9860	9860	13
572	20240605	105900	693233940	9860	9860	9860	9860	65
573	20240605	105800	692593040	9860	9860	9860	9860	1
574	20240605	105700	692583180	9860	9860	9860	9860	2
575	20240605	105600	692563460	9820	9820	9820	9820	0
576	20240605	105500	692563460	9820	9820	9820	9820	0
577	20240605	105400	692563460	9820	9820	9820	9820	0
578	20240605	105300	692563460	9820	9910	9910	9810	31576
579	20240605	105200	382400000	9900	9900	9900	9900	0
580	20240605	105100	382400000	9900	9900	9900	9900	0
581	20240605	105000	382400000	9900	9900	9900	9900	0
582	20240605	104900	382400000	9900	9910	9910	9900	15
583	20240605	104800	382251430	9900	9900	9900	9900	1
584	20240605	104700	382241530	9880	9880	9880	9880	0
585	20240605	104600	382241530	9880	9900	9900	9880	50
586	20240605	104500	381746960	9900	9900	9900	9900	0
587	20240605	104400	381746960	9900	9900	9900	9900	0
588	20240605	104300	381746960	9900	9900	9900	9900	0
589	20240605	104200	381746960	9900	9920	9920	9900	50
590	20240605	104100	381251620	9900	9900	9900	9900	0
591	20240605	104000	381251620	9900	9900	9900	9900	0
592	20240605	103900	381251620	9900	9900	9900	9900	0
593	20240605	103800	381251620	9900	9900	9900	9900	1
594	20240605	103700	381241720	9900	9900	9900	9900	8
595	20240605	103600	381162520	9900	9900	9900	9900	0
596	20240605	103500	381162520	9900	9930	9930	9900	197
597	20240605	103400	379211040	9930	9930	9930	9930	0
598	20240605	103300	379211040	9930	9970	9970	9930	306
599	20240605	103200	376169880	9970	9980	9980	9970	21
600	20240605	103100	375960330	9980	9980	9980	9980	16
601	20240605	103000	375800650	9980	9980	9980	9980	3
602	20240605	102900	375770710	9980	9980	9980	9980	3
603	20240605	102800	375740770	9980	9980	9980	9980	1
604	20240605	102700	375730790	9920	9920	9920	9920	0
605	20240605	102600	375730790	9920	9920	9920	9920	2
606	20240605	102500	375710950	9950	9980	9980	9950	23
607	20240605	102400	375482070	9950	9910	9980	9910	6
608	20240605	102300	375422350	9910	9930	9930	9910	28
609	20240605	102200	375144590	10000	9870	10000	9870	5038
610	20240605	102100	325344690	9880	9880	9880	9880	50
611	20240605	102000	324850690	9880	9880	9880	9880	19
612	20240605	101900	324662970	9850	9850	9850	9850	20
613	20240605	101800	324465970	9850	9850	9850	9850	32
614	20240605	101700	324150770	9850	9850	9850	9850	6
615	20240605	101600	324091670	9820	9820	9820	9820	10
616	20240605	101500	323993470	9820	9850	9850	9820	407
617	20240605	101400	319996460	9820	9820	9820	9820	1628
618	20240605	101300	304009500	9820	9820	9820	9800	454
619	20240605	101200	299551280	9800	9800	9800	9800	1
620	20240605	101100	299541480	9800	9800	9800	9800	840
621	20240605	101000	291309480	9780	9780	9780	9780	0
622	20240605	100900	291309480	9780	9780	9780	9780	130
623	20240605	100800	290038080	9780	9780	9780	9780	1014
624	20240605	100700	280121160	9780	9790	9790	9780	112
625	20240605	100600	279025590	9790	9790	9790	9790	489
626	20240605	100500	274238280	9790	9790	9790	9790	112
627	20240605	100400	273141800	9790	9810	9810	9790	418
628	20240605	100300	269045330	9820	9820	9820	9820	7
629	20240605	100200	268976590	9810	9810	9810	9810	0
630	20240605	100100	268976590	9810	9810	9810	9810	220
631	20240605	100000	266818390	9810	9800	9810	9800	270
632	20240605	095900	264170690	9820	9800	9820	9750	2472
633	20240605	095800	240013690	9800	9800	9800	9800	172
634	20240605	095700	238328090	9800	9820	9820	9800	430
635	20240605	095600	234113390	9820	9820	9820	9800	266
636	20240605	095500	231501310	9780	9820	9820	9780	508
637	20240605	095400	226528510	9810	9810	9810	9810	100
638	20240605	095300	225547510	9840	9840	9840	9840	27
639	20240605	095200	225281830	9780	9820	9820	9780	1709
640	20240605	095100	208539170	9820	9840	9840	9820	294
641	20240605	095000	205648530	9820	9810	9820	9810	106
642	20240605	094900	204607840	9800	9800	9800	9800	0
643	20240605	094800	204607840	9800	9840	9840	9800	874
644	20240605	094700	196023020	9840	9850	9850	9800	2145
645	20240605	094600	174957680	9840	9850	9850	9840	970
646	20240605	094500	165412850	9840	9840	9840	9840	0
647	20240605	094400	165412850	9840	9840	9840	9840	0
648	20240605	094300	165412850	9840	9850	9850	9840	95
649	20240605	094200	164477550	9840	9870	9880	9840	2633
650	20240605	094100	138505350	9870	9880	9880	9870	106
651	20240605	094000	137459030	9880	9880	9880	9880	222
652	20240605	093900	135265670	9880	9880	9880	9880	32
653	20240605	093800	134949510	9880	9910	9910	9880	378
654	20240605	093700	131211810	9910	9910	9910	9910	106
655	20240605	093600	130161350	9910	9910	9910	9910	105
656	20240605	093500	129120800	9910	9910	9910	9910	7
657	20240605	093400	129051430	9910	9910	9910	9910	18
658	20240605	093300	128873050	9910	9910	9910	9910	8
659	20240605	093200	128793770	9880	9910	9910	9880	9
660	20240605	093100	128704730	9910	9910	9910	9910	38
661	20240605	093000	128328150	9910	9900	9910	9900	233
662	20240605	092900	126019250	9900	9900	9900	9900	10
663	20240605	092800	125920250	9900	9890	9900	9850	1764
664	20240605	092700	108515100	9890	9890	9890	9890	2
665	20240605	092600	108495320	9890	9890	9890	9890	10
666	20240605	092500	108396420	9860	9860	9860	9860	427
667	20240605	092400	104186200	9860	9870	9870	9850	1687
668	20240605	092300	87549570	9870	9900	9900	9870	1415
669	20240605	092200	73555290	9910	9920	9920	9910	346
670	20240605	092100	70126310	9920	9930	9930	9920	334
671	20240605	092000	66811370	9940	9940	9940	9940	10
672	20240605	091900	66711970	9920	9920	9920	9920	462
673	20240605	091800	62128930	9920	9940	9940	9920	1133
674	20240605	091700	50876310	9950	9970	9970	9950	1030
675	20240605	091600	40624670	9950	9950	9950	9950	0
676	20240605	091500	40624670	9950	9950	9950	9950	10
677	20240605	091400	40525170	9950	9950	9950	9950	20
678	20240605	091300	40326170	9980	9990	9990	9980	414
679	20240605	091200	36190660	9980	9980	9980	9980	1
680	20240605	091100	36180680	10000	9990	10000	9950	1183
681	20240605	091000	24383740	9990	9990	9990	9990	20
682	20240605	090900	24183940	9990	10000	10000	9990	687
683	20240605	090800	17317140	10000	10010	10010	10000	200
684	20240605	090700	15315930	10020	10020	10020	10020	227
685	20240605	090600	13041390	10050	10050	10050	10050	7
686	20240605	090500	12971040	10020	10000	10020	10000	31
687	20240605	090400	12660840	10000	10000	10000	10000	0
688	20240605	090300	12660840	10000	10030	10030	10000	676
689	20240605	090200	5897340	10030	10080	10080	10030	79
690	20240605	090100	5104620	10000	10180	10180	10000	343
691	20240605	090000	1640590	10190	10190	10190	10190	161