KissMeData/067080/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	194600	355682410	9780	9780	9780	9780	605
3	20240603	194500	355682410	9780	9780	9780	9780	0
4	20240603	194400	355682410	9780	9780	9780	9780	0
5	20240603	194300	355682410	9780	9780	9780	9780	0
6	20240603	194200	355682410	9780	9780	9780	9780	0
7	20240603	194100	355682410	9780	9780	9780	9780	0
8	20240603	194000	355682410	9780	9780	9780	9780	0
9	20240603	193900	355682410	9780	9780	9780	9780	0
10	20240603	193800	355682410	9780	9780	9780	9780	0
11	20240603	193700	355682410	9780	9780	9780	9780	0
12	20240603	193600	355682410	9780	9780	9780	9780	0
13	20240603	193500	355682410	9780	9780	9780	9780	0
14	20240603	193400	355682410	9780	9780	9780	9780	0
15	20240603	193300	355682410	9780	9780	9780	9780	0
16	20240603	193200	355682410	9780	9780	9780	9780	0
17	20240603	193100	355682410	9780	9780	9780	9780	0
18	20240603	193000	355682410	9780	9780	9780	9780	0
19	20240603	192900	355682410	9780	9780	9780	9780	0
20	20240603	192800	355682410	9780	9780	9780	9780	0
21	20240603	192700	355682410	9780	9780	9780	9780	0
22	20240603	192600	355682410	9780	9780	9780	9780	0
23	20240603	192500	355682410	9780	9780	9780	9780	0
24	20240603	192400	355682410	9780	9780	9780	9780	0
25	20240603	192300	355682410	9780	9780	9780	9780	0
26	20240603	192200	355682410	9780	9780	9780	9780	0
27	20240603	192100	355682410	9780	9780	9780	9780	0
28	20240603	192000	355682410	9780	9780	9780	9780	0
29	20240603	191900	355682410	9780	9780	9780	9780	0
30	20240603	191800	355682410	9780	9780	9780	9780	0
31	20240603	191700	355682410	9780	9780	9780	9780	0
32	20240603	191600	355682410	9780	9780	9780	9780	605
33	20240603	191500	355682410	9780	9780	9780	9780	0
34	20240603	191400	355682410	9780	9780	9780	9780	0
35	20240603	191300	355682410	9780	9780	9780	9780	0
36	20240603	191200	355682410	9780	9780	9780	9780	0
37	20240603	191100	355682410	9780	9780	9780	9780	0
38	20240603	191000	355682410	9780	9780	9780	9780	0
39	20240603	190900	355682410	9780	9780	9780	9780	0
40	20240603	190800	355682410	9780	9780	9780	9780	0
41	20240603	190700	355682410	9780	9780	9780	9780	0
42	20240603	190600	355682410	9780	9780	9780	9780	0
43	20240603	190500	355682410	9780	9780	9780	9780	0
44	20240603	190400	355682410	9780	9780	9780	9780	0
45	20240603	190300	355682410	9780	9780	9780	9780	0
46	20240603	190200	355682410	9780	9780	9780	9780	0
47	20240603	190100	355682410	9780	9780	9780	9780	0
48	20240603	190000	355682410	9780	9780	9780	9780	0
49	20240603	185900	355682410	9780	9780	9780	9780	0
50	20240603	185800	355682410	9780	9780	9780	9780	0
51	20240603	185700	355682410	9780	9780	9780	9780	0
52	20240603	185600	355682410	9780	9780	9780	9780	0
53	20240603	185500	355682410	9780	9780	9780	9780	0
54	20240603	185400	355682410	9780	9780	9780	9780	0
55	20240603	185300	355682410	9780	9780	9780	9780	0
56	20240603	185200	355682410	9780	9780	9780	9780	0
57	20240603	185100	355682410	9780	9780	9780	9780	0
58	20240603	185000	355682410	9780	9780	9780	9780	0
59	20240603	184900	355682410	9780	9780	9780	9780	0
60	20240603	184800	355682410	9780	9780	9780	9780	0
61	20240603	184700	355682410	9780	9780	9780	9780	0
62	20240603	184600	355682410	9780	9780	9780	9780	605
63	20240603	184500	355682410	9780	9780	9780	9780	0
64	20240603	184400	355682410	9780	9780	9780	9780	0
65	20240603	184300	355682410	9780	9780	9780	9780	0
66	20240603	184200	355682410	9780	9780	9780	9780	0
67	20240603	184100	355682410	9780	9780	9780	9780	0
68	20240603	184000	355682410	9780	9780	9780	9780	0
69	20240603	183900	355682410	9780	9780	9780	9780	0
70	20240603	183800	355682410	9780	9780	9780	9780	0
71	20240603	183700	355682410	9780	9780	9780	9780	0
72	20240603	183600	355682410	9780	9780	9780	9780	0
73	20240603	183500	355682410	9780	9780	9780	9780	0
74	20240603	183400	355682410	9780	9780	9780	9780	0
75	20240603	183300	355682410	9780	9780	9780	9780	0
76	20240603	183200	355682410	9780	9780	9780	9780	0
77	20240603	183100	355682410	9780	9780	9780	9780	0
78	20240603	183000	355682410	9780	9780	9780	9780	0
79	20240603	182900	355682410	9780	9780	9780	9780	0
80	20240603	182800	355682410	9780	9780	9780	9780	0
81	20240603	182700	355682410	9780	9780	9780	9780	0
82	20240603	182600	355682410	9780	9780	9780	9780	0
83	20240603	182500	355682410	9780	9780	9780	9780	0
84	20240603	182400	355682410	9780	9780	9780	9780	0
85	20240603	182300	355682410	9780	9780	9780	9780	0
86	20240603	182200	355682410	9780	9780	9780	9780	0
87	20240603	182100	355682410	9780	9780	9780	9780	0
88	20240603	182000	355682410	9780	9780	9780	9780	0
89	20240603	181900	355682410	9780	9780	9780	9780	0
90	20240603	181800	355682410	9780	9780	9780	9780	0
91	20240603	181700	355682410	9780	9780	9780	9780	0
92	20240603	181600	355682410	9780	9780	9780	9780	605
93	20240603	181500	355682410	9780	9780	9780	9780	0
94	20240603	181400	355682410	9780	9780	9780	9780	0
95	20240603	181300	355682410	9780	9780	9780	9780	0
96	20240603	181200	355682410	9780	9780	9780	9780	0
97	20240603	181100	355682410	9780	9780	9780	9780	0
98	20240603	181000	355682410	9780	9780	9780	9780	0
99	20240603	180900	355682410	9780	9780	9780	9780	0
100	20240603	180800	355682410	9780	9780	9780	9780	0
101	20240603	180700	355682410	9780	9780	9780	9780	0
102	20240603	180600	355682410	9780	9780	9780	9780	0
103	20240603	180500	355682410	9780	9780	9780	9780	0
104	20240603	180400	355682410	9780	9780	9780	9780	0
105	20240603	180300	355682410	9780	9780	9780	9780	0
106	20240603	180200	355682410	9780	9780	9780	9780	0
107	20240603	180100	355682410	9780	9780	9780	9780	0
108	20240603	180000	355682410	9780	9780	9780	9780	0
109	20240603	175900	355682410	9780	9780	9780	9780	0
110	20240603	175800	355682410	9780	9780	9780	9780	0
111	20240603	175700	355682410	9780	9780	9780	9780	0
112	20240603	175600	355682410	9780	9780	9780	9780	0
113	20240603	175500	355682410	9780	9780	9780	9780	0
114	20240603	175400	355682410	9780	9780	9780	9780	0
115	20240603	175300	355682410	9780	9780	9780	9780	0
116	20240603	175200	355682410	9780	9780	9780	9780	0
117	20240603	175100	355682410	9780	9780	9780	9780	0
118	20240603	175000	355682410	9780	9780	9780	9780	0
119	20240603	174900	355682410	9780	9780	9780	9780	0
120	20240603	174800	355682410	9780	9780	9780	9780	0
121	20240603	174700	355682410	9780	9780	9780	9780	0
122	20240603	174600	355682410	9780	9780	9780	9780	605
123	20240603	174500	355682410	9780	9780	9780	9780	0
124	20240603	174400	355682410	9780	9780	9780	9780	0
125	20240603	174300	355682410	9780	9780	9780	9780	0
126	20240603	174200	355682410	9780	9780	9780	9780	0
127	20240603	174100	355682410	9780	9780	9780	9780	0
128	20240603	174000	355682410	9780	9780	9780	9780	0
129	20240603	173900	355682410	9780	9780	9780	9780	0
130	20240603	173800	355682410	9780	9780	9780	9780	0
131	20240603	173700	355682410	9780	9780	9780	9780	0
132	20240603	173600	355682410	9780	9780	9780	9780	0
133	20240603	173500	355682410	9780	9780	9780	9780	0
134	20240603	173400	355682410	9780	9780	9780	9780	0
135	20240603	173300	355682410	9780	9780	9780	9780	0
136	20240603	173200	355682410	9780	9780	9780	9780	0
137	20240603	173100	355682410	9780	9780	9780	9780	0
138	20240603	173000	355682410	9780	9780	9780	9780	0
139	20240603	172900	355682410	9780	9780	9780	9780	0
140	20240603	172800	355682410	9780	9780	9780	9780	0
141	20240603	172700	355682410	9780	9780	9780	9780	0
142	20240603	172600	355682410	9780	9780	9780	9780	0
143	20240603	172500	355682410	9780	9780	9780	9780	0
144	20240603	172400	355682410	9780	9780	9780	9780	0
145	20240603	172300	355682410	9780	9780	9780	9780	0
146	20240603	172200	355682410	9780	9780	9780	9780	0
147	20240603	172100	355682410	9780	9780	9780	9780	0
148	20240603	172000	355682410	9780	9780	9780	9780	0
149	20240603	171900	355682410	9780	9780	9780	9780	0
150	20240603	171800	355682410	9780	9780	9780	9780	0
151	20240603	171700	355682410	9780	9780	9780	9780	0
152	20240603	171600	355682410	9780	9780	9780	9780	605
153	20240603	171500	355682410	9780	9780	9780	9780	0
154	20240603	171400	355682410	9780	9780	9780	9780	0
155	20240603	171300	355682410	9780	9780	9780	9780	0
156	20240603	171200	355682410	9780	9780	9780	9780	0
157	20240603	171100	355682410	9780	9780	9780	9780	0
158	20240603	171000	355682410	9780	9780	9780	9780	0
159	20240603	170900	355682410	9780	9780	9780	9780	0
160	20240603	170800	355682410	9780	9780	9780	9780	0
161	20240603	170700	355682410	9780	9780	9780	9780	0
162	20240603	170600	355682410	9780	9780	9780	9780	0
163	20240603	170500	355682410	9780	9780	9780	9780	0
164	20240603	170400	355682410	9780	9780	9780	9780	0
165	20240603	170300	355682410	9780	9780	9780	9780	0
166	20240603	170200	355682410	9780	9780	9780	9780	0
167	20240603	170100	355682410	9780	9780	9780	9780	0
168	20240603	170000	355682410	9780	9780	9780	9780	0
169	20240603	165900	355682410	9780	9780	9780	9780	0
170	20240603	165800	355682410	9780	9780	9780	9780	0
171	20240603	165700	355682410	9780	9780	9780	9780	0
172	20240603	165600	355682410	9780	9780	9780	9780	0
173	20240603	165500	355682410	9780	9780	9780	9780	0
174	20240603	165400	355682410	9780	9780	9780	9780	0
175	20240603	165300	355682410	9780	9780	9780	9780	0
176	20240603	165200	355682410	9780	9780	9780	9780	0
177	20240603	165100	355682410	9780	9780	9780	9780	0
178	20240603	165000	355682410	9780	9780	9780	9780	0
179	20240603	164900	355682410	9780	9780	9780	9780	0
180	20240603	164800	355682410	9780	9780	9780	9780	0
181	20240603	164700	355682410	9780	9780	9780	9780	0
182	20240603	164600	355682410	9780	9780	9780	9780	605
183	20240603	164500	355682410	9780	9780	9780	9780	0
184	20240603	164400	355682410	9780	9780	9780	9780	0
185	20240603	164300	355682410	9780	9780	9780	9780	0
186	20240603	164200	355682410	9780	9780	9780	9780	0
187	20240603	164100	355682410	9780	9780	9780	9780	0
188	20240603	164000	355682410	9780	9780	9780	9780	0
189	20240603	163900	355682410	9780	9780	9780	9780	0
190	20240603	163800	355682410	9780	9780	9780	9780	0
191	20240603	163700	355682410	9780	9780	9780	9780	0
192	20240603	163600	355682410	9780	9780	9780	9780	0
193	20240603	163500	355682410	9780	9780	9780	9780	0
194	20240603	163400	355682410	9780	9780	9780	9780	0
195	20240603	163300	355682410	9780	9780	9780	9780	0
196	20240603	163200	355682410	9780	9780	9780	9780	0
197	20240603	163100	355682410	9780	9780	9780	9780	0
198	20240603	163000	355682410	9780	9780	9780	9780	0
199	20240603	162900	355682410	9780	9780	9780	9780	0
200	20240603	162800	355682410	9780	9780	9780	9780	0
201	20240603	162700	355682410	9780	9780	9780	9780	0
202	20240603	162600	355682410	9780	9780	9780	9780	0
203	20240603	162500	355682410	9780	9780	9780	9780	0
204	20240603	162400	355682410	9780	9780	9780	9780	0
205	20240603	162300	355682410	9780	9780	9780	9780	0
206	20240603	162200	355682410	9780	9780	9780	9780	0
207	20240603	162100	355682410	9780	9780	9780	9780	0
208	20240603	162000	355682410	9780	9780	9780	9780	0
209	20240603	161900	355682410	9780	9780	9780	9780	0
210	20240603	161800	355682410	9780	9780	9780	9780	0
211	20240603	161700	355682410	9780	9780	9780	9780	0
212	20240603	161600	355682410	9780	9780	9780	9780	605
213	20240603	161500	355682410	9780	9780	9780	9780	0
214	20240603	161400	355682410	9780	9780	9780	9780	0
215	20240603	161300	355682410	9780	9780	9780	9780	0
216	20240603	161200	355682410	9780	9780	9780	9780	0
217	20240603	161100	355682410	9780	9780	9780	9780	0
218	20240603	161000	355682410	9780	9780	9780	9780	0
219	20240603	160900	355682410	9780	9780	9780	9780	0
220	20240603	160800	355682410	9780	9780	9780	9780	0
221	20240603	160700	355682410	9780	9780	9780	9780	0
222	20240603	160600	355682410	9780	9780	9780	9780	0
223	20240603	160500	355682410	9780	9780	9780	9780	0
224	20240603	160400	355682410	9780	9780	9780	9780	0
225	20240603	160300	355682410	9780	9780	9780	9780	0
226	20240603	160200	355682410	9780	9780	9780	9780	0
227	20240603	160100	355682410	9780	9780	9780	9780	0
228	20240603	160000	355682410	9780	9780	9780	9780	0
229	20240603	155900	355682410	9780	9780	9780	9780	0
230	20240603	155800	355682410	9780	9780	9780	9780	0
231	20240603	155700	355682410	9780	9780	9780	9780	0
232	20240603	155600	355682410	9780	9780	9780	9780	0
233	20240603	155500	355682410	9780	9780	9780	9780	0
234	20240603	155400	355682410	9780	9780	9780	9780	0
235	20240603	155300	355682410	9780	9780	9780	9780	0
236	20240603	155200	355682410	9780	9780	9780	9780	0
237	20240603	155100	355682410	9780	9780	9780	9780	0
238	20240603	155000	355682410	9780	9780	9780	9780	0
239	20240603	154900	355682410	9780	9780	9780	9780	0
240	20240603	154800	355682410	9780	9780	9780	9780	0
241	20240603	154700	355682410	9780	9780	9780	9780	0
242	20240603	154600	355682410	9780	9780	9780	9780	605
243	20240603	154500	355682410	9780	9780	9780	9780	0
244	20240603	154400	355682410	9780	9780	9780	9780	0
245	20240603	154300	355682410	9780	9780	9780	9780	0
246	20240603	154200	355682410	9780	9780	9780	9780	0
247	20240603	154100	355682410	9780	9780	9780	9780	0
248	20240603	154000	355682410	9780	9780	9780	9780	0
249	20240603	153900	355682410	9780	9780	9780	9780	0
250	20240603	153800	355682410	9780	9780	9780	9780	0
251	20240603	153700	355682410	9780	9780	9780	9780	0
252	20240603	153600	355682410	9780	9780	9780	9780	0
253	20240603	153500	355682410	9780	9780	9780	9780	0
254	20240603	153400	355682410	9780	9780	9780	9780	0
255	20240603	153300	355682410	9780	9780	9780	9780	0
256	20240603	153200	355682410	9780	9780	9780	9780	0
257	20240603	153100	355682410	9780	9780	9780	9780	0
258	20240603	153000	355682410	9780	9780	9780	9780	605
259	20240603	152900	349765510	9760	9760	9760	9760	0
260	20240603	152800	349765510	9760	9760	9760	9760	0
261	20240603	152700	349765510	9760	9760	9760	9760	0
262	20240603	152600	349765510	9760	9760	9760	9760	0
263	20240603	152500	349765510	9760	9760	9760	9760	0
264	20240603	152400	349765510	9760	9760	9760	9760	0
265	20240603	152300	349765510	9760	9760	9760	9760	0
266	20240603	152200	349765510	9760	9760	9760	9760	0
267	20240603	152100	349765510	9760	9760	9760	9760	0
268	20240603	152000	349765510	9760	9760	9760	9760	0
269	20240603	151900	349765510	9760	9730	9760	9730	198
270	20240603	151800	347838370	9730	9730	9730	9720	32
271	20240603	151700	347527310	9730	9720	9730	9720	61
272	20240603	151600	346934380	9730	9720	9730	9720	17
273	20240603	151500	346769050	9730	9710	9730	9710	131
274	20240603	151400	345495730	9720	9710	9720	9700	71
275	20240603	151300	344807000	9720	9720	9720	9720	0
276	20240603	151200	344807000	9720	9720	9720	9720	0
277	20240603	151100	344807000	9720	9720	9720	9710	3
278	20240603	151000	344777850	9700	9710	9710	9700	64
279	20240603	150900	344157040	9720	9720	9720	9720	0
280	20240603	150800	344157040	9720	9720	9720	9720	0
281	20240603	150700	344157040	9720	9720	9720	9720	10
282	20240603	150600	344059840	9730	9730	9730	9730	0
283	20240603	150500	344059840	9730	9720	9730	9700	51
284	20240603	150400	343565080	9730	9730	9730	9730	0
285	20240603	150300	343565080	9730	9730	9730	9730	4
286	20240603	150200	343526160	9750	9750	9750	9750	0
287	20240603	150100	343526160	9750	9730	9760	9730	253
288	20240603	150000	341064340	9730	9720	9730	9720	2
289	20240603	145900	341044890	9720	9720	9730	9720	34
290	20240603	145800	340714400	9720	9710	9730	9710	19
291	20240603	145700	340529870	9710	9710	9710	9710	0
292	20240603	145600	340529870	9710	9710	9710	9710	50
293	20240603	145500	340044370	9730	9730	9730	9730	0
294	20240603	145400	340044370	9730	9730	9730	9710	203
295	20240603	145300	338073180	9710	9710	9710	9710	100
296	20240603	145200	337102180	9760	9760	9760	9760	0
297	20240603	145100	337102180	9760	9760	9760	9760	0
298	20240603	145000	337102180	9760	9760	9760	9760	0
299	20240603	144900	337102180	9760	9730	9760	9730	6
300	20240603	144800	337043730	9730	9730	9730	9730	2
301	20240603	144700	337024270	9760	9740	9760	9740	498
302	20240603	144600	332170610	9740	9730	9740	9730	5
303	20240603	144500	332121940	9740	9720	9740	9720	13
304	20240603	144400	331995530	9730	9720	9730	9670	1179
305	20240603	144300	320580630	9740	9740	9740	9730	23
306	20240603	144200	320356630	9740	9720	9740	9700	203
307	20240603	144100	318387160	9740	9740	9740	9740	0
308	20240603	144000	318387160	9740	9740	9740	9740	0
309	20240603	143900	318387160	9740	9740	9740	9740	0
310	20240603	143800	318387160	9740	9740	9740	9740	0
311	20240603	143700	318387160	9740	9730	9740	9730	7
312	20240603	143600	318319030	9720	9720	9720	9720	1
313	20240603	143500	318309310	9730	9730	9730	9720	77
314	20240603	143400	317560820	9740	9730	9740	9730	3
315	20240603	143300	317531610	9740	9730	9740	9730	5
316	20240603	143200	317482940	9740	9740	9740	9740	0
317	20240603	143100	317482940	9740	9720	9740	9720	151
318	20240603	143000	316015180	9710	9710	9710	9710	10
319	20240603	142900	315918080	9720	9740	9740	9720	5
320	20240603	142800	315869460	9740	9740	9740	9740	0
321	20240603	142700	315869460	9740	9720	9740	9720	4
322	20240603	142600	315830540	9740	9740	9740	9740	0
323	20240603	142500	315830540	9740	9740	9740	9740	1
324	20240603	142400	315820800	9700	9700	9700	9700	0
325	20240603	142300	315820800	9700	9700	9700	9700	0
326	20240603	142200	315820800	9700	9700	9700	9700	0
327	20240603	142100	315820800	9700	9720	9750	9700	303
328	20240603	142000	312880330	9750	9750	9750	9750	2
329	20240603	141900	312860830	9740	9740	9740	9740	1
330	20240603	141800	312851090	9750	9750	9750	9750	0
331	20240603	141700	312851090	9750	9750	9750	9750	0
332	20240603	141600	312851090	9750	9750	9750	9750	0
333	20240603	141500	312851090	9750	9750	9750	9750	0
334	20240603	141400	312851090	9750	9750	9750	9750	0
335	20240603	141300	312851090	9750	9750	9750	9750	2
336	20240603	141200	312831590	9750	9750	9750	9750	0
337	20240603	141100	312831590	9750	9750	9750	9750	0
338	20240603	141000	312831590	9750	9750	9750	9750	0
339	20240603	140900	312831590	9750	9750	9750	9750	0
340	20240603	140800	312831590	9750	9750	9750	9750	1
341	20240603	140700	312821840	9760	9760	9760	9760	0
342	20240603	140600	312821840	9760	9760	9760	9760	1
343	20240603	140500	312812080	9760	9760	9760	9760	3
344	20240603	140400	312782800	9740	9740	9740	9740	40
345	20240603	140300	312393200	9760	9750	9760	9750	6
346	20240603	140200	312334690	9760	9760	9760	9760	0
347	20240603	140100	312334690	9760	9750	9760	9750	5
348	20240603	140000	312285920	9760	9760	9760	9760	0
349	20240603	135900	312285920	9760	9760	9760	9760	0
350	20240603	135800	312285920	9760	9760	9760	9760	0
351	20240603	135700	312285920	9760	9760	9760	9760	0
352	20240603	135600	312285920	9760	9760	9760	9760	0
353	20240603	135500	312285920	9760	9750	9760	9750	18
354	20240603	135400	312110370	9770	9770	9770	9770	0
355	20240603	135300	312110370	9770	9750	9770	9750	7
356	20240603	135200	312042020	9770	9770	9770	9770	0
357	20240603	135100	312042020	9770	9770	9770	9770	0
358	20240603	135000	312042020	9770	9770	9770	9770	4
359	20240603	134900	312002940	9770	9760	9770	9760	36
360	20240603	134800	311651430	9770	9770	9770	9770	0
361	20240603	134700	311651430	9770	9750	9770	9750	4
362	20240603	134600	311612380	9750	9750	9750	9750	2
363	20240603	134500	311592880	9760	9760	9760	9760	0
364	20240603	134400	311592880	9760	9760	9760	9760	0
365	20240603	134300	311592880	9760	9760	9760	9760	0
366	20240603	134200	311592880	9760	9760	9760	9760	0
367	20240603	134100	311592880	9760	9760	9760	9760	0
368	20240603	134000	311592880	9760	9760	9770	9750	16
369	20240603	133900	311436720	9760	9760	9760	9750	4
370	20240603	133800	311397690	9750	9750	9750	9750	0
371	20240603	133700	311397690	9750	9750	9750	9750	0
372	20240603	133600	311397690	9750	9760	9760	9750	45
373	20240603	133500	310958500	9760	9730	9760	9730	160
374	20240603	133400	309398910	9730	9730	9730	9730	0
375	20240603	133300	309398910	9730	9730	9730	9730	0
376	20240603	133200	309398910	9730	9730	9730	9730	1
377	20240603	133100	309389180	9710	9710	9710	9710	0
378	20240603	133000	309389180	9710	9710	9710	9710	0
379	20240603	132900	309389180	9710	9710	9710	9710	0
380	20240603	132800	309389180	9710	9710	9710	9710	2
381	20240603	132700	309369760	9730	9720	9730	9710	53
382	20240603	132600	308854950	9730	9730	9730	9730	0
383	20240603	132500	308854950	9730	9730	9730	9730	0
384	20240603	132400	308854950	9730	9730	9730	9730	0
385	20240603	132300	308854950	9730	9720	9730	9720	18
386	20240603	132200	308679970	9730	9730	9730	9730	10
387	20240603	132100	308582670	9760	9760	9760	9760	2
388	20240603	132000	308563150	9740	9730	9760	9730	9
389	20240603	131900	308475470	9760	9760	9760	9760	0
390	20240603	131800	308475470	9760	9760	9760	9760	0
391	20240603	131700	308475470	9760	9760	9760	9760	4
392	20240603	131600	308436430	9760	9760	9770	9760	313
393	20240603	131500	305380600	9760	9720	9760	9720	11
394	20240603	131400	305273400	9760	9760	9760	9760	0
395	20240603	131300	305273400	9760	9760	9760	9760	0
396	20240603	131200	305273400	9760	9760	9760	9760	1
397	20240603	131100	305263640	9760	9760	9760	9760	0
398	20240603	131000	305263640	9760	9760	9760	9760	0
399	20240603	130900	305263640	9760	9730	9760	9700	80
400	20240603	130800	304486910	9760	9730	9760	9730	14
401	20240603	130700	304350350	9760	9740	9760	9690	257
402	20240603	130600	301855280	9760	9760	9760	9760	12
403	20240603	130500	301738160	9760	9760	9760	9740	23
404	20240603	130400	301513880	9760	9740	9760	9740	35
405	20240603	130300	301172700	9760	9760	9760	9760	0
406	20240603	130200	301172700	9760	9760	9760	9760	4
407	20240603	130100	301133660	9760	9760	9760	9760	2
408	20240603	130000	301114140	9760	9760	9760	9740	19
409	20240603	125900	300928900	9760	9750	9760	9730	213
410	20240603	125800	298852140	9750	9750	9750	9750	4
411	20240603	125700	298813140	9750	9750	9750	9750	10
412	20240603	125600	298715640	9750	9720	9750	9710	20
413	20240603	125500	298521120	9740	9730	9740	9730	4
414	20240603	125400	298482190	9760	9760	9760	9760	0
415	20240603	125300	298482190	9760	9760	9760	9760	0
416	20240603	125200	298482190	9760	9760	9760	9760	0
417	20240603	125100	298482190	9760	9760	9760	9760	0
418	20240603	125000	298482190	9760	9760	9760	9760	0
419	20240603	124900	298482190	9760	9760	9760	9760	0
420	20240603	124800	298482190	9760	9760	9760	9760	0
421	20240603	124700	298482190	9760	9760	9760	9760	0
422	20240603	124600	298482190	9760	9760	9760	9760	3
423	20240603	124500	298452910	9770	9770	9770	9770	0
424	20240603	124400	298452910	9770	9770	9770	9770	5
425	20240603	124300	298404060	9770	9770	9770	9770	10
426	20240603	124200	298306360	9770	9760	9770	9760	257
427	20240603	124100	295797710	9770	9680	9770	9680	3193
428	20240603	124000	264845860	9680	9670	9690	9670	1124
429	20240603	123900	253974700	9670	9650	9670	9650	419
430	20240603	123800	249928140	9660	9660	9660	9660	0
431	20240603	123700	249928140	9660	9650	9660	9650	101
432	20240603	123600	248953480	9660	9660	9660	9660	0
433	20240603	123500	248953480	9660	9660	9660	9660	2
434	20240603	123400	248934160	9660	9660	9660	9660	254
435	20240603	123300	246480520	9660	9660	9660	9660	0
436	20240603	123200	246480520	9660	9660	9660	9660	0
437	20240603	123100	246480520	9660	9660	9660	9660	0
438	20240603	123000	246480520	9660	9660	9660	9660	20
439	20240603	122900	246287320	9660	9660	9660	9660	0
440	20240603	122800	246287320	9660	9660	9660	9660	1
441	20240603	122700	246277660	9660	9660	9660	9660	5
442	20240603	122600	246229360	9660	9660	9660	9660	0
443	20240603	122500	246229360	9660	9660	9660	9660	0
444	20240603	122400	246229360	9660	9660	9660	9660	0
445	20240603	122300	246229360	9660	9660	9660	9660	0
446	20240603	122200	246229360	9660	9660	9660	9660	0
447	20240603	122100	246229360	9660	9660	9660	9660	0
448	20240603	122000	246229360	9660	9660	9660	9660	0
449	20240603	121900	246229360	9660	9660	9660	9660	2
450	20240603	121800	246210040	9660	9660	9660	9660	0
451	20240603	121700	246210040	9660	9660	9660	9660	0
452	20240603	121600	246210040	9660	9640	9660	9640	137
453	20240603	121500	244889280	9660	9660	9660	9660	56
454	20240603	121400	244348320	9660	9640	9660	9620	106
455	20240603	121300	243327810	9660	9660	9660	9660	0
456	20240603	121200	243327810	9660	9660	9660	9660	0
457	20240603	121100	243327810	9660	9640	9660	9640	152
458	20240603	121000	241862490	9660	9660	9660	9660	1
459	20240603	120900	241852830	9660	9660	9660	9660	0
460	20240603	120800	241852830	9660	9660	9660	9660	0
461	20240603	120700	241852830	9660	9660	9660	9660	30
462	20240603	120600	241563030	9660	9660	9660	9660	0
463	20240603	120500	241563030	9660	9660	9660	9660	0
464	20240603	120400	241563030	9660	9660	9660	9660	100
465	20240603	120300	240597030	9660	9660	9660	9660	0
466	20240603	120200	240597030	9660	9660	9660	9660	0
467	20240603	120100	240597030	9660	9630	9660	9630	35
468	20240603	120000	240259920	9630	9640	9640	9630	9
469	20240603	115900	240173220	9670	9670	9670	9670	0
470	20240603	115800	240173220	9670	9630	9670	9630	775
471	20240603	115700	232690560	9630	9630	9630	9630	0
472	20240603	115600	232690560	9630	9630	9630	9630	0
473	20240603	115500	232690560	9630	9630	9630	9630	0
474	20240603	115400	232690560	9630	9630	9630	9630	1
475	20240603	115300	232680930	9630	9630	9630	9630	0
476	20240603	115200	232680930	9630	9630	9630	9630	0
477	20240603	115100	232680930	9630	9630	9630	9630	0
478	20240603	115000	232680930	9630	9630	9630	9630	0
479	20240603	114900	232680930	9630	9630	9630	9630	0
480	20240603	114800	232680930	9630	9620	9630	9610	202
481	20240603	114700	230737730	9630	9630	9630	9630	4
482	20240603	114600	230699210	9630	9640	9640	9630	270
483	20240603	114500	228098750	9640	9640	9640	9640	50
484	20240603	114400	227616750	9670	9670	9670	9670	0
485	20240603	114300	227616750	9670	9670	9670	9670	0
486	20240603	114200	227616750	9670	9640	9670	9640	21
487	20240603	114100	227414280	9670	9670	9670	9670	0
488	20240603	114000	227414280	9670	9670	9670	9670	0
489	20240603	113900	227414280	9670	9670	9670	9670	0
490	20240603	113800	227414280	9670	9670	9670	9670	1
491	20240603	113700	227404610	9640	9640	9640	9640	286
492	20240603	113600	224647570	9670	9670	9670	9670	0
493	20240603	113500	224647570	9670	9670	9670	9670	0
494	20240603	113400	224647570	9670	9670	9670	9670	0
495	20240603	113300	224647570	9670	9670	9670	9670	0
496	20240603	113200	224647570	9670	9670	9670	9670	0
497	20240603	113100	224647570	9670	9670	9670	9670	0
498	20240603	113000	224647570	9670	9670	9670	9670	1
499	20240603	112900	224637900	9630	9630	9670	9630	224
500	20240603	112800	222480680	9630	9630	9630	9630	50
501	20240603	112700	221999180	9660	9630	9660	9630	601
502	20240603	112600	216211520	9670	9630	9670	9630	4
503	20240603	112500	216172960	9670	9670	9670	9670	0
504	20240603	112400	216172960	9670	9630	9670	9630	174
505	20240603	112300	214497300	9670	9670	9670	9670	0
506	20240603	112200	214497300	9670	9670	9670	9670	0
507	20240603	112100	214497300	9670	9670	9670	9670	1
508	20240603	112000	214487630	9670	9670	9670	9670	0
509	20240603	111900	214487630	9670	9670	9670	9670	1
510	20240603	111800	214477960	9670	9670	9670	9670	11
511	20240603	111700	214371590	9680	9680	9680	9680	0
512	20240603	111600	214371590	9680	9680	9680	9680	0
513	20240603	111500	214371590	9680	9680	9680	9680	0
514	20240603	111400	214371590	9680	9680	9680	9680	0
515	20240603	111300	214371590	9680	9680	9680	9680	0
516	20240603	111200	214371590	9680	9680	9680	9680	0
517	20240603	111100	214371590	9680	9630	9680	9630	2
518	20240603	111000	214352280	9630	9650	9650	9630	2632
519	20240603	110900	188953500	9650	9650	9650	9650	0
520	20240603	110800	188953500	9650	9650	9650	9650	0
521	20240603	110700	188953500	9650	9650	9650	9650	500
522	20240603	110600	184128500	9680	9680	9680	9680	21
523	20240603	110500	183925220	9680	9680	9680	9680	0
524	20240603	110400	183925220	9680	9680	9680	9680	0
525	20240603	110300	183925220	9680	9680	9680	9680	0
526	20240603	110200	183925220	9680	9680	9680	9680	0
527	20240603	110100	183925220	9680	9680	9680	9680	5
528	20240603	110000	183876820	9690	9690	9690	9690	0
529	20240603	105900	183876820	9690	9680	9690	9680	262
530	20240603	105800	181340640	9680	9680	9680	9680	4
531	20240603	105700	181301920	9680	9680	9680	9680	0
532	20240603	105600	181301920	9680	9680	9680	9680	0
533	20240603	105500	181301920	9680	9680	9680	9680	0
534	20240603	105400	181301920	9680	9680	9680	9680	11
535	20240603	105300	181195440	9680	9680	9680	9680	0
536	20240603	105200	181195440	9680	9680	9680	9680	10
537	20240603	105100	181098640	9690	9690	9690	9690	0
538	20240603	105000	181098640	9690	9690	9690	9690	0
539	20240603	104900	181098640	9690	9690	9690	9690	0
540	20240603	104800	181098640	9690	9690	9690	9690	0
541	20240603	104700	181098640	9690	9660	9690	9640	369
542	20240603	104600	177539990	9690	9670	9690	9670	13
543	20240603	104500	177414220	9690	9690	9690	9690	0
544	20240603	104400	177414220	9690	9690	9690	9690	0
545	20240603	104300	177414220	9690	9690	9690	9690	1
546	20240603	104200	177404530	9670	9670	9670	9670	11
547	20240603	104100	177298160	9660	9660	9660	9660	43
548	20240603	104000	176882780	9670	9690	9700	9660	139
549	20240603	103900	175538900	9700	9700	9700	9700	0
550	20240603	103800	175538900	9700	9700	9700	9700	0
551	20240603	103700	175538900	9700	9690	9700	9690	7
552	20240603	103600	175471010	9700	9700	9700	9700	0
553	20240603	103500	175471010	9700	9700	9700	9700	0
554	20240603	103400	175471010	9700	9670	9700	9660	900
555	20240603	103300	166747580	9700	9670	9700	9670	62
556	20240603	103200	166148010	9700	9700	9700	9680	245
557	20240603	103100	163773510	9700	9680	9700	9680	103
558	20240603	103000	162776410	9700	9740	9740	9680	121
559	20240603	102900	161604410	9740	9730	9740	9690	38
560	20240603	102800	161235020	9740	9710	9740	9690	36
561	20240603	102700	160885860	9750	9750	9750	9750	0
562	20240603	102600	160885860	9750	9750	9750	9750	195
563	20240603	102500	158984610	9750	9710	9750	9710	9
564	20240603	102400	158897100	9750	9720	9750	9720	4
565	20240603	102300	158858160	9750	9710	9750	9700	361
566	20240603	102200	155356310	9750	9750	9750	9750	0
567	20240603	102100	155356310	9750	9720	9750	9700	152
568	20240603	102000	153881720	9750	9750	9750	9750	0
569	20240603	101900	153881720	9750	9750	9750	9750	0
570	20240603	101800	153881720	9750	9750	9750	9750	11
571	20240603	101700	153774470	9760	9760	9760	9760	0
572	20240603	101600	153774470	9760	9760	9760	9760	0
573	20240603	101500	153774470	9760	9760	9760	9760	0
574	20240603	101400	153774470	9760	9760	9760	9760	0
575	20240603	101300	153774470	9760	9740	9760	9700	236
576	20240603	101200	151483710	9750	9750	9750	9750	2
577	20240603	101100	151464210	9750	9700	9750	9700	231
578	20240603	101000	149223360	9750	9710	9750	9700	163
579	20240603	100900	147641150	9750	9750	9750	9710	217
580	20240603	100800	145533850	9750	9750	9750	9750	6
581	20240603	100700	145475350	9750	9720	9750	9720	176
582	20240603	100600	143764540	9750	9750	9750	9750	1
583	20240603	100500	143754790	9750	9750	9750	9750	0
584	20240603	100400	143754790	9750	9760	9760	9730	59
585	20240603	100300	143179940	9800	9800	9800	9800	53
586	20240603	100200	142660540	9810	9810	9810	9810	0
587	20240603	100100	142660540	9810	9800	9810	9740	175
588	20240603	100000	140945640	9810	9800	9810	9800	231
589	20240603	095900	138681810	9800	9790	9800	9790	1003
590	20240603	095800	128862410	9800	9760	9800	9750	580
591	20240603	095700	123201550	9810	9810	9810	9810	0
592	20240603	095600	123201550	9810	9760	9810	9760	54
593	20240603	095500	122674360	9810	9790	9810	9770	126
594	20240603	095400	121441890	9820	9820	9820	9820	0
595	20240603	095300	121441890	9820	9820	9820	9820	0
596	20240603	095200	121441890	9820	9800	9820	9780	1113
597	20240603	095100	110545910	9820	9820	9820	9800	67
598	20240603	095000	109889170	9810	9820	9820	9810	9
599	20240603	094900	109800860	9820	9820	9820	9820	0
600	20240603	094800	109800860	9820	9820	9830	9800	608
601	20240603	094700	103842000	9830	9830	9830	9830	0
602	20240603	094600	103842000	9830	9830	9830	9830	50
603	20240603	094500	103350500	9840	9830	9840	9830	396
604	20240603	094400	99456160	9830	9830	9830	9810	443
605	20240603	094300	95103150	9830	9830	9830	9820	7
606	20240603	094200	95034350	9830	9830	9830	9830	57
607	20240603	094100	94474040	9830	9820	9830	9810	309
608	20240603	094000	91439600	9820	9810	9820	9810	381
609	20240603	093900	87700570	9810	9810	9810	9800	198
610	20240603	093800	85758390	9810	9770	9810	9770	2203
611	20240603	093700	64187690	9770	9770	9770	9770	10
612	20240603	093600	64089990	9770	9760	9770	9760	3
613	20240603	093500	64060690	9770	9750	9770	9750	214
614	20240603	093400	61974090	9770	9770	9770	9770	4
615	20240603	093300	61935010	9770	9770	9770	9770	1
616	20240603	093200	61925240	9780	9760	9780	9760	9
617	20240603	093100	61837380	9760	9760	9760	9760	13
618	20240603	093000	61710500	9760	9770	9770	9760	92
619	20240603	092900	60812460	9770	9780	9780	9770	240
620	20240603	092800	58465450	9790	9790	9790	9770	8
621	20240603	092700	58387150	9790	9800	9800	9780	290
622	20240603	092600	55547490	9800	9800	9800	9800	104
623	20240603	092500	54528290	9800	9800	9800	9800	91
624	20240603	092400	53636490	9810	9800	9810	9790	529
625	20240603	092300	48450660	9800	9730	9800	9730	1971
626	20240603	092200	29186690	9740	9710	9740	9710	13
627	20240603	092100	29060430	9750	9750	9750	9750	0
628	20240603	092000	29060430	9750	9700	9750	9680	690
629	20240603	091900	22345800	9690	9700	9710	9690	49
630	20240603	091800	21870480	9720	9720	9720	9720	0
631	20240603	091700	21870480	9720	9700	9720	9700	17
632	20240603	091600	21705520	9720	9720	9720	9720	0
633	20240603	091500	21705520	9720	9720	9720	9720	0
634	20240603	091400	21705520	9720	9720	9720	9710	6
635	20240603	091300	21647210	9690	9700	9730	9670	114
636	20240603	091200	20542460	9730	9690	9730	9690	18
637	20240603	091100	20367360	9730	9720	9730	9720	128
638	20240603	091000	19121970	9730	9680	9730	9660	130
639	20240603	090900	17863330	9730	9720	9730	9720	14
640	20240603	090800	17727140	9730	9710	9730	9700	303
641	20240603	090700	14784100	9710	9650	9720	9650	865
642	20240603	090600	6396490	9650	9650	9650	9650	15
643	20240603	090500	6251740	9640	9630	9640	9630	7
644	20240603	090400	6184270	9640	9620	9640	9620	12
645	20240603	090300	6068710	9620	9610	9620	9610	22
646	20240603	090200	5857230	9600	9600	9600	9600	7
647	20240603	090100	5790030	9610	9610	9610	9610	0
648	20240603	090000	5790030	9610	9570	9610	9570	605