KissMeData/217330/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	204500	583444600	9780	9780	9780	9780	53
3	20240607	204400	583444600	9780	9780	9780	9780	0
4	20240607	204300	583444600	9780	9780	9780	9780	0
5	20240607	204200	583444600	9780	9780	9780	9780	0
6	20240607	204100	583444600	9780	9780	9780	9780	0
7	20240607	204000	583444600	9780	9780	9780	9780	0
8	20240607	203900	583444600	9780	9780	9780	9780	0
9	20240607	203800	583444600	9780	9780	9780	9780	0
10	20240607	203700	583444600	9780	9780	9780	9780	0
11	20240607	203600	583444600	9780	9780	9780	9780	0
12	20240607	203500	583444600	9780	9780	9780	9780	0
13	20240607	203400	583444600	9780	9780	9780	9780	0
14	20240607	203300	583444600	9780	9780	9780	9780	0
15	20240607	203200	583444600	9780	9780	9780	9780	0
16	20240607	203100	583444600	9780	9780	9780	9780	0
17	20240607	203000	583444600	9780	9780	9780	9780	0
18	20240607	202900	583444600	9780	9780	9780	9780	0
19	20240607	202800	583444600	9780	9780	9780	9780	0
20	20240607	202700	583444600	9780	9780	9780	9780	0
21	20240607	202600	583444600	9780	9780	9780	9780	0
22	20240607	202500	583444600	9780	9780	9780	9780	0
23	20240607	202400	583444600	9780	9780	9780	9780	0
24	20240607	202300	583444600	9780	9780	9780	9780	0
25	20240607	202200	583444600	9780	9780	9780	9780	0
26	20240607	202100	583444600	9780	9780	9780	9780	0
27	20240607	202000	583444600	9780	9780	9780	9780	0
28	20240607	201900	583444600	9780	9780	9780	9780	0
29	20240607	201800	583444600	9780	9780	9780	9780	0
30	20240607	201700	583444600	9780	9780	9780	9780	0
31	20240607	201600	583444600	9780	9780	9780	9780	0
32	20240607	201500	583444600	9780	9780	9780	9780	53
33	20240607	201400	583444600	9780	9780	9780	9780	0
34	20240607	201300	583444600	9780	9780	9780	9780	0
35	20240607	201200	583444600	9780	9780	9780	9780	0
36	20240607	201100	583444600	9780	9780	9780	9780	0
37	20240607	201000	583444600	9780	9780	9780	9780	0
38	20240607	200900	583444600	9780	9780	9780	9780	0
39	20240607	200800	583444600	9780	9780	9780	9780	0
40	20240607	200700	583444600	9780	9780	9780	9780	0
41	20240607	200600	583444600	9780	9780	9780	9780	0
42	20240607	200500	583444600	9780	9780	9780	9780	0
43	20240607	200400	583444600	9780	9780	9780	9780	0
44	20240607	200300	583444600	9780	9780	9780	9780	0
45	20240607	200200	583444600	9780	9780	9780	9780	0
46	20240607	200100	583444600	9780	9780	9780	9780	0
47	20240607	200000	583444600	9780	9780	9780	9780	0
48	20240607	195900	583444600	9780	9780	9780	9780	0
49	20240607	195800	583444600	9780	9780	9780	9780	0
50	20240607	195700	583444600	9780	9780	9780	9780	0
51	20240607	195600	583444600	9780	9780	9780	9780	0
52	20240607	195500	583444600	9780	9780	9780	9780	0
53	20240607	195400	583444600	9780	9780	9780	9780	0
54	20240607	195300	583444600	9780	9780	9780	9780	0
55	20240607	195200	583444600	9780	9780	9780	9780	0
56	20240607	195100	583444600	9780	9780	9780	9780	0
57	20240607	195000	583444600	9780	9780	9780	9780	0
58	20240607	194900	583444600	9780	9780	9780	9780	0
59	20240607	194800	583444600	9780	9780	9780	9780	0
60	20240607	194700	583444600	9780	9780	9780	9780	0
61	20240607	194600	583444600	9780	9780	9780	9780	0
62	20240607	194500	583444600	9780	9780	9780	9780	53
63	20240607	194400	583444600	9780	9780	9780	9780	0
64	20240607	194300	583444600	9780	9780	9780	9780	0
65	20240607	194200	583444600	9780	9780	9780	9780	0
66	20240607	194100	583444600	9780	9780	9780	9780	0
67	20240607	194000	583444600	9780	9780	9780	9780	0
68	20240607	193900	583444600	9780	9780	9780	9780	0
69	20240607	193800	583444600	9780	9780	9780	9780	0
70	20240607	193700	583444600	9780	9780	9780	9780	0
71	20240607	193600	583444600	9780	9780	9780	9780	0
72	20240607	193500	583444600	9780	9780	9780	9780	0
73	20240607	193400	583444600	9780	9780	9780	9780	0
74	20240607	193300	583444600	9780	9780	9780	9780	0
75	20240607	193200	583444600	9780	9780	9780	9780	0
76	20240607	193100	583444600	9780	9780	9780	9780	0
77	20240607	193000	583444600	9780	9780	9780	9780	0
78	20240607	192900	583444600	9780	9780	9780	9780	0
79	20240607	192800	583444600	9780	9780	9780	9780	0
80	20240607	192700	583444600	9780	9780	9780	9780	0
81	20240607	192600	583444600	9780	9780	9780	9780	0
82	20240607	192500	583444600	9780	9780	9780	9780	0
83	20240607	192400	583444600	9780	9780	9780	9780	0
84	20240607	192300	583444600	9780	9780	9780	9780	0
85	20240607	192200	583444600	9780	9780	9780	9780	0
86	20240607	192100	583444600	9780	9780	9780	9780	0
87	20240607	192000	583444600	9780	9780	9780	9780	0
88	20240607	191900	583444600	9780	9780	9780	9780	0
89	20240607	191800	583444600	9780	9780	9780	9780	0
90	20240607	191700	583444600	9780	9780	9780	9780	0
91	20240607	191600	583444600	9780	9780	9780	9780	0
92	20240607	191500	583444600	9780	9780	9780	9780	53
93	20240607	191400	583444600	9780	9780	9780	9780	0
94	20240607	191300	583444600	9780	9780	9780	9780	0
95	20240607	191200	583444600	9780	9780	9780	9780	0
96	20240607	191100	583444600	9780	9780	9780	9780	0
97	20240607	191000	583444600	9780	9780	9780	9780	0
98	20240607	190900	583444600	9780	9780	9780	9780	0
99	20240607	190800	583444600	9780	9780	9780	9780	0
100	20240607	190700	583444600	9780	9780	9780	9780	0
101	20240607	190600	583444600	9780	9780	9780	9780	0
102	20240607	190500	583444600	9780	9780	9780	9780	0
103	20240607	190400	583444600	9780	9780	9780	9780	0
104	20240607	190300	583444600	9780	9780	9780	9780	0
105	20240607	190200	583444600	9780	9780	9780	9780	0
106	20240607	190100	583444600	9780	9780	9780	9780	0
107	20240607	190000	583444600	9780	9780	9780	9780	0
108	20240607	185900	583444600	9780	9780	9780	9780	0
109	20240607	185800	583444600	9780	9780	9780	9780	0
110	20240607	185700	583444600	9780	9780	9780	9780	0
111	20240607	185600	583444600	9780	9780	9780	9780	0
112	20240607	185500	583444600	9780	9780	9780	9780	0
113	20240607	185400	583444600	9780	9780	9780	9780	0
114	20240607	185300	583444600	9780	9780	9780	9780	0
115	20240607	185200	583444600	9780	9780	9780	9780	0
116	20240607	185100	583444600	9780	9780	9780	9780	0
117	20240607	185000	583444600	9780	9780	9780	9780	0
118	20240607	184900	583444600	9780	9780	9780	9780	0
119	20240607	184800	583444600	9780	9780	9780	9780	0
120	20240607	184700	583444600	9780	9780	9780	9780	0
121	20240607	184600	583444600	9780	9780	9780	9780	0
122	20240607	184500	583444600	9780	9780	9780	9780	53
123	20240607	184400	583444600	9780	9780	9780	9780	0
124	20240607	184300	583444600	9780	9780	9780	9780	0
125	20240607	184200	583444600	9780	9780	9780	9780	0
126	20240607	184100	583444600	9780	9780	9780	9780	0
127	20240607	184000	583444600	9780	9780	9780	9780	0
128	20240607	183900	583444600	9780	9780	9780	9780	0
129	20240607	183800	583444600	9780	9780	9780	9780	0
130	20240607	183700	583444600	9780	9780	9780	9780	0
131	20240607	183600	583444600	9780	9780	9780	9780	0
132	20240607	183500	583444600	9780	9780	9780	9780	0
133	20240607	183400	583444600	9780	9780	9780	9780	0
134	20240607	183300	583444600	9780	9780	9780	9780	0
135	20240607	183200	583444600	9780	9780	9780	9780	0
136	20240607	183100	583444600	9780	9780	9780	9780	0
137	20240607	183000	583444600	9780	9780	9780	9780	0
138	20240607	182900	583444600	9780	9780	9780	9780	0
139	20240607	182800	583444600	9780	9780	9780	9780	0
140	20240607	182700	583444600	9780	9780	9780	9780	0
141	20240607	182600	583444600	9780	9780	9780	9780	0
142	20240607	182500	583444600	9780	9780	9780	9780	0
143	20240607	182400	583444600	9780	9780	9780	9780	0
144	20240607	182300	583444600	9780	9780	9780	9780	0
145	20240607	182200	583444600	9780	9780	9780	9780	0
146	20240607	182100	583444600	9780	9780	9780	9780	0
147	20240607	182000	583444600	9780	9780	9780	9780	0
148	20240607	181900	583444600	9780	9780	9780	9780	0
149	20240607	181800	583444600	9780	9780	9780	9780	0
150	20240607	181700	583444600	9780	9780	9780	9780	0
151	20240607	181600	583444600	9780	9780	9780	9780	0
152	20240607	181500	583444600	9780	9780	9780	9780	53
153	20240607	181400	583444600	9780	9780	9780	9780	0
154	20240607	181300	583444600	9780	9780	9780	9780	0
155	20240607	181200	583444600	9780	9780	9780	9780	0
156	20240607	181100	583444600	9780	9780	9780	9780	0
157	20240607	181000	583444600	9780	9780	9780	9780	0
158	20240607	180900	583444600	9780	9780	9780	9780	0
159	20240607	180800	583444600	9780	9780	9780	9780	0
160	20240607	180700	583444600	9780	9780	9780	9780	0
161	20240607	180600	583444600	9780	9780	9780	9780	0
162	20240607	180500	583444600	9780	9780	9780	9780	0
163	20240607	180400	583444600	9780	9780	9780	9780	0
164	20240607	180300	583444600	9780	9780	9780	9780	0
165	20240607	180200	583444600	9780	9780	9780	9780	0
166	20240607	180100	583444600	9780	9780	9780	9780	0
167	20240607	180000	583444600	9780	9780	9780	9780	0
168	20240607	175900	583444600	9780	9780	9780	9780	0
169	20240607	175800	583444600	9780	9780	9780	9780	0
170	20240607	175700	583444600	9780	9780	9780	9780	0
171	20240607	175600	583444600	9780	9780	9780	9780	0
172	20240607	175500	583444600	9780	9780	9780	9780	0
173	20240607	175400	583444600	9780	9780	9780	9780	0
174	20240607	175300	583444600	9780	9780	9780	9780	0
175	20240607	175200	583444600	9780	9780	9780	9780	0
176	20240607	175100	583444600	9780	9780	9780	9780	0
177	20240607	175000	583444600	9780	9780	9780	9780	0
178	20240607	174900	583444600	9780	9780	9780	9780	0
179	20240607	174800	583444600	9780	9780	9780	9780	0
180	20240607	174700	583444600	9780	9780	9780	9780	0
181	20240607	174600	583444600	9780	9780	9780	9780	0
182	20240607	174500	583444600	9780	9780	9780	9780	53
183	20240607	174400	583444600	9780	9780	9780	9780	0
184	20240607	174300	583444600	9780	9780	9780	9780	0
185	20240607	174200	583444600	9780	9780	9780	9780	0
186	20240607	174100	583444600	9780	9780	9780	9780	0
187	20240607	174000	583444600	9780	9780	9780	9780	0
188	20240607	173900	583444600	9780	9780	9780	9780	0
189	20240607	173800	583444600	9780	9780	9780	9780	0
190	20240607	173700	583444600	9780	9780	9780	9780	0
191	20240607	173600	583444600	9780	9780	9780	9780	0
192	20240607	173500	583444600	9780	9780	9780	9780	0
193	20240607	173400	583444600	9780	9780	9780	9780	0
194	20240607	173300	583444600	9780	9780	9780	9780	0
195	20240607	173200	583444600	9780	9780	9780	9780	0
196	20240607	173100	583444600	9780	9780	9780	9780	0
197	20240607	173000	583444600	9780	9780	9780	9780	0
198	20240607	172900	583444600	9780	9780	9780	9780	0
199	20240607	172800	583444600	9780	9780	9780	9780	0
200	20240607	172700	583444600	9780	9780	9780	9780	0
201	20240607	172600	583444600	9780	9780	9780	9780	0
202	20240607	172500	583444600	9780	9780	9780	9780	0
203	20240607	172400	583444600	9780	9780	9780	9780	0
204	20240607	172300	583444600	9780	9780	9780	9780	0
205	20240607	172200	583444600	9780	9780	9780	9780	0
206	20240607	172100	583444600	9780	9780	9780	9780	0
207	20240607	172000	583444600	9780	9780	9780	9780	0
208	20240607	171900	583444600	9780	9780	9780	9780	0
209	20240607	171800	583444600	9780	9780	9780	9780	0
210	20240607	171700	583444600	9780	9780	9780	9780	0
211	20240607	171600	583444600	9780	9780	9780	9780	0
212	20240607	171500	583444600	9780	9780	9780	9780	53
213	20240607	171400	583444600	9780	9780	9780	9780	0
214	20240607	171300	583444600	9780	9780	9780	9780	0
215	20240607	171200	583444600	9780	9780	9780	9780	0
216	20240607	171100	583444600	9780	9780	9780	9780	0
217	20240607	171000	583444600	9780	9780	9780	9780	0
218	20240607	170900	583444600	9780	9780	9780	9780	0
219	20240607	170800	583444600	9780	9780	9780	9780	0
220	20240607	170700	583444600	9780	9780	9780	9780	0
221	20240607	170600	583444600	9780	9780	9780	9780	0
222	20240607	170500	583444600	9780	9780	9780	9780	0
223	20240607	170400	583444600	9780	9780	9780	9780	0
224	20240607	170300	583444600	9780	9780	9780	9780	0
225	20240607	170200	583444600	9780	9780	9780	9780	0
226	20240607	170100	583444600	9780	9780	9780	9780	0
227	20240607	170000	583444600	9780	9780	9780	9780	0
228	20240607	165900	583444600	9780	9780	9780	9780	0
229	20240607	165800	583444600	9780	9780	9780	9780	0
230	20240607	165700	583444600	9780	9780	9780	9780	0
231	20240607	165600	583444600	9780	9780	9780	9780	0
232	20240607	165500	583444600	9780	9780	9780	9780	0
233	20240607	165400	583444600	9780	9780	9780	9780	0
234	20240607	165300	583444600	9780	9780	9780	9780	0
235	20240607	165200	583444600	9780	9780	9780	9780	0
236	20240607	165100	583444600	9780	9780	9780	9780	0
237	20240607	165000	583444600	9780	9780	9780	9780	0
238	20240607	164900	583444600	9780	9780	9780	9780	0
239	20240607	164800	583444600	9780	9780	9780	9780	0
240	20240607	164700	583444600	9780	9780	9780	9780	0
241	20240607	164600	583444600	9780	9780	9780	9780	0
242	20240607	164500	583444600	9780	9780	9780	9780	53
243	20240607	164400	583444600	9780	9780	9780	9780	0
244	20240607	164300	583444600	9780	9780	9780	9780	0
245	20240607	164200	583444600	9780	9780	9780	9780	0
246	20240607	164100	583444600	9780	9780	9780	9780	0
247	20240607	164000	583444600	9780	9780	9780	9780	0
248	20240607	163900	583444600	9780	9780	9780	9780	0
249	20240607	163800	583444600	9780	9780	9780	9780	0
250	20240607	163700	583444600	9780	9780	9780	9780	0
251	20240607	163600	583444600	9780	9780	9780	9780	0
252	20240607	163500	583444600	9780	9780	9780	9780	0
253	20240607	163400	583444600	9780	9780	9780	9780	0
254	20240607	163300	583444600	9780	9780	9780	9780	0
255	20240607	163200	583444600	9780	9780	9780	9780	0
256	20240607	163100	583444600	9780	9780	9780	9780	0
257	20240607	163000	583444600	9780	9780	9780	9780	0
258	20240607	162900	583444600	9780	9780	9780	9780	0
259	20240607	162800	583444600	9780	9780	9780	9780	0
260	20240607	162700	583444600	9780	9780	9780	9780	0
261	20240607	162600	583444600	9780	9780	9780	9780	0
262	20240607	162500	583444600	9780	9780	9780	9780	0
263	20240607	162400	583444600	9780	9780	9780	9780	0
264	20240607	162300	583444600	9780	9780	9780	9780	0
265	20240607	162200	583444600	9780	9780	9780	9780	0
266	20240607	162100	583444600	9780	9780	9780	9780	0
267	20240607	162000	583444600	9780	9780	9780	9780	0
268	20240607	161900	583444600	9780	9780	9780	9780	0
269	20240607	161800	583444600	9780	9780	9780	9780	0
270	20240607	161700	583444600	9780	9780	9780	9780	0
271	20240607	161600	583444600	9780	9780	9780	9780	0
272	20240607	161500	583444600	9780	9780	9780	9780	53
273	20240607	161400	583444600	9780	9780	9780	9780	0
274	20240607	161300	583444600	9780	9780	9780	9780	0
275	20240607	161200	583444600	9780	9780	9780	9780	0
276	20240607	161100	583444600	9780	9780	9780	9780	0
277	20240607	161000	583444600	9780	9780	9780	9780	0
278	20240607	160900	583444600	9780	9780	9780	9780	0
279	20240607	160800	583444600	9780	9780	9780	9780	0
280	20240607	160700	583444600	9780	9780	9780	9780	0
281	20240607	160600	583444600	9780	9780	9780	9780	0
282	20240607	160500	583444600	9780	9780	9780	9780	0
283	20240607	160400	583444600	9780	9780	9780	9780	0
284	20240607	160300	583444600	9780	9780	9780	9780	0
285	20240607	160200	583444600	9780	9780	9780	9780	0
286	20240607	160100	583444600	9780	9780	9780	9780	0
287	20240607	160000	583444600	9780	9780	9780	9780	0
288	20240607	155900	583444600	9780	9780	9780	9780	0
289	20240607	155800	583444600	9780	9780	9780	9780	0
290	20240607	155700	583444600	9780	9780	9780	9780	0
291	20240607	155600	583444600	9780	9780	9780	9780	0
292	20240607	155500	583444600	9780	9780	9780	9780	0
293	20240607	155400	583444600	9780	9780	9780	9780	0
294	20240607	155300	583444600	9780	9780	9780	9780	0
295	20240607	155200	583444600	9780	9780	9780	9780	0
296	20240607	155100	583444600	9780	9780	9780	9780	0
297	20240607	155000	583444600	9780	9780	9780	9780	0
298	20240607	154900	583444600	9780	9780	9780	9780	0
299	20240607	154800	583444600	9780	9780	9780	9780	0
300	20240607	154700	583444600	9780	9780	9780	9780	0
301	20240607	154600	583444600	9780	9780	9780	9780	0
302	20240607	154500	583444600	9780	9780	9780	9780	53
303	20240607	154400	583444600	9780	9780	9780	9780	0
304	20240607	154300	583444600	9780	9780	9780	9780	0
305	20240607	154200	583444600	9780	9780	9780	9780	0
306	20240607	154100	583444600	9780	9780	9780	9780	0
307	20240607	154000	583444600	9780	9780	9780	9780	0
308	20240607	153900	583444600	9780	9780	9780	9780	0
309	20240607	153800	583444600	9780	9780	9780	9780	0
310	20240607	153700	583444600	9780	9780	9780	9780	0
311	20240607	153600	583444600	9780	9780	9780	9780	0
312	20240607	153500	583444600	9780	9780	9780	9780	0
313	20240607	153400	583444600	9780	9780	9780	9780	0
314	20240607	153300	583444600	9780	9780	9780	9780	0
315	20240607	153200	583444600	9780	9780	9780	9780	0
316	20240607	153100	583444600	9780	9780	9780	9780	0
317	20240607	153000	583444600	9780	9780	9780	9780	53
318	20240607	152900	582926260	9810	9810	9810	9810	0
319	20240607	152800	582926260	9810	9810	9810	9810	0
320	20240607	152700	582926260	9810	9810	9810	9810	0
321	20240607	152600	582926260	9810	9810	9810	9810	0
322	20240607	152500	582926260	9810	9810	9810	9810	0
323	20240607	152400	582926260	9810	9810	9810	9810	0
324	20240607	152300	582926260	9810	9810	9810	9810	0
325	20240607	152200	582926260	9810	9810	9810	9810	0
326	20240607	152100	582926260	9810	9810	9810	9810	0
327	20240607	152000	582926260	9810	9810	9810	9810	0
328	20240607	151900	582926260	9810	9810	9810	9810	17
329	20240607	151800	582759490	9800	9740	9800	9730	60
330	20240607	151700	582174850	9820	9820	9820	9820	0
331	20240607	151600	582174850	9820	9820	9820	9820	3
332	20240607	151500	582145390	9740	9770	9830	9740	183
333	20240607	151400	580359930	9840	9840	9840	9840	0
334	20240607	151300	580359930	9840	9830	9840	9770	10
335	20240607	151200	580261670	9820	9820	9820	9820	0
336	20240607	151100	580261670	9820	9820	9820	9820	101
337	20240607	151000	579269850	9820	9810	9820	9760	65
338	20240607	150900	578632650	9810	9810	9810	9810	0
339	20240607	150800	578632650	9810	9810	9810	9810	11
340	20240607	150700	578524740	9800	9800	9800	9800	1
341	20240607	150600	578514940	9820	9820	9820	9820	0
342	20240607	150500	578514940	9820	9820	9820	9820	0
343	20240607	150400	578514940	9820	9820	9820	9820	0
344	20240607	150300	578514940	9820	9810	9820	9810	6
345	20240607	150200	578456060	9820	9820	9820	9820	0
346	20240607	150100	578456060	9820	9820	9820	9820	0
347	20240607	150000	578456060	9820	9820	9820	9820	0
348	20240607	145900	578456060	9820	9820	9820	9820	0
349	20240607	145800	578456060	9820	9820	9820	9820	0
350	20240607	145700	578456060	9820	9820	9820	9820	65
351	20240607	145600	577817760	9820	9760	9820	9760	13
352	20240607	145500	577690340	9770	9760	9770	9760	42
353	20240607	145400	577280100	9770	9770	9770	9770	37
354	20240607	145300	576918610	9820	9820	9820	9820	11
355	20240607	145200	576810590	9820	9820	9820	9820	1
356	20240607	145100	576800770	9770	9770	9770	9770	0
357	20240607	145000	576800770	9770	9770	9770	9770	0
358	20240607	144900	576800770	9770	9770	9770	9770	1000
359	20240607	144800	567030770	9840	9770	9840	9770	4
360	20240607	144700	566991480	9770	9760	9770	9760	326
361	20240607	144600	563809220	9750	9750	9750	9750	0
362	20240607	144500	563809220	9750	9750	9750	9750	0
363	20240607	144400	563809220	9750	9760	9760	9750	146
364	20240607	144300	562385620	9760	9750	9760	9750	64
365	20240607	144200	561761520	9750	9740	9750	9740	100
366	20240607	144100	560786530	9750	9750	9750	9750	0
367	20240607	144000	560786530	9750	9750	9750	9750	0
368	20240607	143900	560786530	9750	9750	9750	9750	10
369	20240607	143800	560689030	9750	9750	9750	9750	0
370	20240607	143700	560689030	9750	9740	9750	9740	10
371	20240607	143600	560591540	9750	9750	9750	9750	55
372	20240607	143500	560055290	9750	9750	9750	9750	0
373	20240607	143400	560055290	9750	9740	9750	9740	148
374	20240607	143300	558613300	9700	9700	9700	9700	0
375	20240607	143200	558613300	9700	9700	9700	9700	0
376	20240607	143100	558613300	9700	9680	9700	9680	268
377	20240607	143000	556018150	9670	9670	9670	9670	4
378	20240607	142900	555979470	9670	9670	9670	9670	250
379	20240607	142800	553561970	9650	9650	9650	9650	0
380	20240607	142700	553561970	9650	9680	9680	9650	228
381	20240607	142600	551357110	9680	9680	9680	9680	150
382	20240607	142500	549905110	9690	9690	9690	9690	3
383	20240607	142400	549876040	9690	9690	9690	9690	10
384	20240607	142300	549779140	9690	9700	9700	9680	282
385	20240607	142200	547045930	9700	9700	9700	9700	11
386	20240607	142100	546939230	9700	9720	9720	9700	590
387	20240607	142000	541214100	9720	9720	9720	9720	0
388	20240607	141900	541214100	9720	9720	9720	9720	0
389	20240607	141800	541214100	9720	9720	9720	9720	0
390	20240607	141700	541214100	9720	9720	9720	9720	55
391	20240607	141600	540679500	9730	9730	9730	9730	900
392	20240607	141500	531922500	9730	9730	9730	9730	24
393	20240607	141400	531688980	9730	9730	9730	9730	0
394	20240607	141300	531688980	9730	9730	9730	9730	0
395	20240607	141200	531688980	9730	9730	9730	9730	0
396	20240607	141100	531688980	9730	9720	9730	9710	507
397	20240607	141000	526765360	9730	9730	9730	9730	20
398	20240607	140900	526570760	9740	9750	9750	9720	476
399	20240607	140800	521939780	9760	9770	9770	9740	446
400	20240607	140700	517595410	9760	9760	9760	9760	10
401	20240607	140600	517497810	9760	9760	9760	9760	10
402	20240607	140500	517400210	9760	9760	9760	9760	10
403	20240607	140400	517302610	9740	9740	9740	9740	0
404	20240607	140300	517302610	9740	9740	9740	9740	0
405	20240607	140200	517302610	9740	9740	9740	9740	0
406	20240607	140100	517302610	9740	9740	9740	9740	0
407	20240607	140000	517302610	9740	9770	9770	9740	1290
408	20240607	135900	504714330	9780	9780	9780	9780	10
409	20240607	135800	504616530	9780	9780	9780	9780	0
410	20240607	135700	504616530	9780	9780	9780	9780	0
411	20240607	135600	504616530	9780	9780	9780	9780	10
412	20240607	135500	504518730	9750	9750	9750	9750	0
413	20240607	135400	504518730	9750	9750	9750	9750	0
414	20240607	135300	504518730	9750	9750	9750	9750	0
415	20240607	135200	504518730	9750	9770	9770	9750	283
416	20240607	135100	501755650	9780	9780	9780	9780	0
417	20240607	135000	501755650	9780	9780	9780	9780	0
418	20240607	134900	501755650	9780	9780	9780	9780	124
419	20240607	134800	500542930	9840	9840	9840	9840	0
420	20240607	134700	500542930	9840	9840	9840	9840	0
421	20240607	134600	500542930	9840	9830	9840	9830	30
422	20240607	134500	500247750	9840	9840	9840	9840	0
423	20240607	134400	500247750	9840	9840	9840	9840	0
424	20240607	134300	500247750	9840	9830	9840	9830	2
425	20240607	134200	500228080	9790	9790	9790	9790	0
426	20240607	134100	500228080	9790	9790	9790	9790	0
427	20240607	134000	500228080	9790	9790	9790	9790	0
428	20240607	133900	500228080	9790	9790	9790	9790	0
429	20240607	133800	500228080	9790	9790	9790	9790	0
430	20240607	133700	500228080	9790	9790	9790	9790	0
431	20240607	133600	500228080	9790	9790	9790	9790	0
432	20240607	133500	500228080	9790	9790	9790	9790	10
433	20240607	133400	500130180	9840	9840	9840	9840	0
434	20240607	133300	500130180	9840	9840	9840	9840	0
435	20240607	133200	500130180	9840	9840	9840	9840	0
436	20240607	133100	500130180	9840	9840	9840	9840	0
437	20240607	133000	500130180	9840	9840	9840	9840	70
438	20240607	132900	499441380	9800	9800	9800	9800	0
439	20240607	132800	499441380	9800	9790	9800	9790	131
440	20240607	132700	498157590	9800	9800	9800	9800	0
441	20240607	132600	498157590	9800	9800	9800	9800	0
442	20240607	132500	498157590	9800	9800	9800	9800	0
443	20240607	132400	498157590	9800	9800	9800	9800	0
444	20240607	132300	498157590	9800	9800	9800	9800	0
445	20240607	132200	498157590	9800	9800	9800	9800	0
446	20240607	132100	498157590	9800	9800	9800	9800	0
447	20240607	132000	498157590	9800	9800	9800	9800	0
448	20240607	131900	498157590	9800	9800	9800	9800	0
449	20240607	131800	498157590	9800	9800	9800	9800	700
450	20240607	131700	491297590	9780	9780	9780	9780	0
451	20240607	131600	491297590	9780	9800	9800	9780	546
452	20240607	131500	485949690	9800	9800	9800	9800	0
453	20240607	131400	485949690	9800	9800	9800	9800	0
454	20240607	131300	485949690	9800	9800	9800	9800	0
455	20240607	131200	485949690	9800	9800	9800	9800	0
456	20240607	131100	485949690	9800	9800	9800	9800	0
457	20240607	131000	485949690	9800	9800	9800	9800	0
458	20240607	130900	485949690	9800	9800	9800	9800	0
459	20240607	130800	485949690	9800	9800	9800	9800	0
460	20240607	130700	485949690	9800	9800	9800	9800	5
461	20240607	130600	485900690	9790	9790	9790	9790	0
462	20240607	130500	485900690	9790	9790	9790	9790	0
463	20240607	130400	485900690	9790	9790	9790	9790	0
464	20240607	130300	485900690	9790	9790	9790	9790	0
465	20240607	130200	485900690	9790	9790	9790	9790	0
466	20240607	130100	485900690	9790	9790	9790	9790	50
467	20240607	130000	485411190	9790	9790	9790	9790	0
468	20240607	125900	485411190	9790	9790	9790	9790	0
469	20240607	125800	485411190	9790	9810	9810	9790	413
470	20240607	125700	481364700	9850	9850	9850	9850	0
471	20240607	125600	481364700	9850	9850	9850	9850	0
472	20240607	125500	481364700	9850	9850	9850	9850	0
473	20240607	125400	481364700	9850	9850	9850	9850	20
474	20240607	125300	481167700	9850	9850	9850	9850	1
475	20240607	125200	481157850	9790	9790	9790	9790	0
476	20240607	125100	481157850	9790	9790	9790	9790	0
477	20240607	125000	481157850	9790	9790	9790	9790	0
478	20240607	124900	481157850	9790	9790	9790	9790	0
479	20240607	124800	481157850	9790	9790	9790	9790	0
480	20240607	124700	481157850	9790	9790	9790	9790	0
481	20240607	124600	481157850	9790	9790	9790	9790	0
482	20240607	124500	481157850	9790	9790	9790	9790	0
483	20240607	124400	481157850	9790	9790	9790	9790	0
484	20240607	124300	481157850	9790	9790	9790	9790	0
485	20240607	124200	481157850	9790	9790	9790	9790	0
486	20240607	124100	481157850	9790	9790	9790	9790	51
487	20240607	124000	480658560	9800	9800	9800	9800	0
488	20240607	123900	480658560	9800	9800	9800	9800	0
489	20240607	123800	480658560	9800	9800	9800	9800	0
490	20240607	123700	480658560	9800	9800	9800	9800	0
491	20240607	123600	480658560	9800	9800	9800	9800	0
492	20240607	123500	480658560	9800	9800	9800	9800	0
493	20240607	123400	480658560	9800	9800	9800	9800	0
494	20240607	123300	480658560	9800	9800	9800	9800	72
495	20240607	123200	479952960	9800	9800	9800	9800	0
496	20240607	123100	479952960	9800	9810	9810	9800	1000
497	20240607	123000	470152460	9800	9800	9800	9800	0
498	20240607	122900	470152460	9800	9800	9800	9800	0
499	20240607	122800	470152460	9800	9800	9800	9800	0
500	20240607	122700	470152460	9800	9800	9800	9800	0
501	20240607	122600	470152460	9800	9800	9800	9800	0
502	20240607	122500	470152460	9800	9800	9800	9800	1000
503	20240607	122400	460352460	9800	9800	9800	9800	0
504	20240607	122300	460352460	9800	9800	9800	9800	0
505	20240607	122200	460352460	9800	9800	9800	9800	0
506	20240607	122100	460352460	9800	9800	9800	9800	0
507	20240607	122000	460352460	9800	9840	9840	9800	1702
508	20240607	121900	443654350	9840	9840	9840	9840	0
509	20240607	121800	443654350	9840	9840	9840	9840	0
510	20240607	121700	443654350	9840	9840	9840	9840	0
511	20240607	121600	443654350	9840	9840	9840	9840	0
512	20240607	121500	443654350	9840	9840	9840	9840	0
513	20240607	121400	443654350	9840	9840	9840	9840	0
514	20240607	121300	443654350	9840	9840	9840	9840	0
515	20240607	121200	443654350	9840	9850	9850	9840	342
516	20240607	121100	440288480	9850	9850	9850	9850	359
517	20240607	121000	436752330	9850	9860	9860	9850	1063
518	20240607	120900	426273110	9880	9890	9890	9880	627
519	20240607	120800	420077280	9890	9890	9890	9890	0
520	20240607	120700	420077280	9890	9890	9890	9890	0
521	20240607	120600	420077280	9890	9900	9900	9890	11
522	20240607	120500	419968470	9910	9910	9910	9910	0
523	20240607	120400	419968470	9910	9920	9920	9910	407
524	20240607	120300	415934090	9930	9930	9930	9930	2
525	20240607	120200	415914230	9930	9930	9930	9930	0
526	20240607	120100	415914230	9930	9930	9930	9930	0
527	20240607	120000	415914230	9930	9930	9930	9930	101
528	20240607	115900	414911300	9970	9960	9970	9960	201
529	20240607	115800	412909330	9960	9960	9960	9960	0
530	20240607	115700	412909330	9960	9960	9960	9960	1
531	20240607	115600	412899370	9960	9960	9960	9960	1
532	20240607	115500	412889410	9950	9950	9950	9950	0
533	20240607	115400	412889410	9950	9950	9950	9950	0
534	20240607	115300	412889410	9950	9950	9950	9950	100
535	20240607	115200	411894410	9960	9960	9960	9950	6
536	20240607	115100	411834670	9990	9990	9990	9990	0
537	20240607	115000	411834670	9990	9990	9990	9990	0
538	20240607	114900	411834670	9990	9990	9990	9990	0
539	20240607	114800	411834670	9990	9990	9990	9990	1
540	20240607	114700	411824680	9900	9940	9990	9900	159
541	20240607	114600	410244770	9940	9950	9990	9890	1697
542	20240607	114500	393437500	9910	9940	9940	9910	1000
543	20240607	114400	383513020	10000	10000	10000	10000	73
544	20240607	114300	382783020	9920	9970	9970	9920	2000
545	20240607	114200	362894730	9990	9990	9990	9990	0
546	20240607	114100	362894730	9990	9990	9990	9990	0
547	20240607	114000	362894730	9990	9990	9990	9990	0
548	20240607	113900	362894730	9990	10000	10000	9990	114
549	20240607	113800	361754870	9990	9990	9990	9990	1
550	20240607	113700	361744880	10020	10020	10020	10020	0
551	20240607	113600	361744880	10020	10030	10030	10020	27
552	20240607	113500	361474240	10040	10060	10060	10040	243
553	20240607	113400	359031660	10060	10060	10060	10060	83
554	20240607	113300	358196680	10060	10060	10060	10060	0
555	20240607	113200	358196680	10060	10060	10060	10060	241
556	20240607	113100	355772220	10060	10010	10060	10010	201
557	20240607	113000	353750210	10080	10080	10080	10080	0
558	20240607	112900	353750210	10080	10080	10080	10080	40
559	20240607	112800	353347010	10080	9990	10080	9990	3191
560	20240607	112700	321397620	9990	9990	9990	9990	1661
561	20240607	112600	304804230	9980	9920	9980	9920	2917
562	20240607	112500	275734050	9910	9900	9910	9900	326
563	20240607	112400	272505560	9850	9890	9890	9850	991
564	20240607	112300	262741860	9850	9850	9850	9850	0
565	20240607	112200	262741860	9850	9890	9890	9850	425
566	20240607	112100	258551610	9890	9880	9890	9860	1570
567	20240607	112000	243068870	9880	9880	9880	9880	29
568	20240607	111900	242782350	9880	9880	9880	9880	2
569	20240607	111800	242762590	9880	9860	9880	9860	103
570	20240607	111700	241746400	9850	9870	9870	9850	11
571	20240607	111600	241637950	9860	9860	9860	9860	0
572	20240607	111500	241637950	9860	9850	9860	9850	492
573	20240607	111400	236791330	9860	9900	9900	9860	1552
574	20240607	111300	221463420	9890	9890	9890	9890	31
575	20240607	111200	221156830	9900	9880	9900	9880	633
576	20240607	111100	214898520	9880	9880	9880	9880	0
577	20240607	111000	214898520	9880	9880	9880	9880	1
578	20240607	110900	214888640	9880	9880	9880	9880	0
579	20240607	110800	214888640	9880	9880	9880	9880	0
580	20240607	110700	214888640	9880	9900	9900	9880	380
581	20240607	110600	211130750	9900	9960	9960	9900	70
582	20240607	110500	210436400	9910	9910	9910	9910	315
583	20240607	110400	207314750	9910	9950	9970	9910	150
584	20240607	110300	205825530	9970	9990	9990	9890	687
585	20240607	110200	199002040	9990	9970	10000	9950	1064
586	20240607	110100	188384200	9950	9890	9950	9890	1355
587	20240607	110000	174935570	9880	9870	9880	9860	290
588	20240607	105900	172071600	9840	9850	9850	9840	79
589	20240607	105800	171294130	9850	9850	9850	9850	0
590	20240607	105700	171294130	9850	9850	9850	9850	0
591	20240607	105600	171294130	9850	9850	9850	9850	0
592	20240607	105500	171294130	9850	9850	9850	9850	0
593	20240607	105400	171294130	9850	9850	9850	9850	300
594	20240607	105300	168339130	9850	9850	9850	9850	0
595	20240607	105200	168339130	9850	9850	9850	9850	101
596	20240607	105100	167344280	9840	9840	9840	9840	149
597	20240607	105000	165878120	9840	9840	9840	9840	100
598	20240607	104900	164894120	9840	9840	9840	9840	110
599	20240607	104800	163811720	9810	9840	9840	9810	50
600	20240607	104700	163320620	9840	9840	9840	9840	0
601	20240607	104600	163320620	9840	9840	9840	9840	0
602	20240607	104500	163320620	9840	9840	9840	9840	100
603	20240607	104400	162336620	9840	9840	9840	9840	0
604	20240607	104300	162336620	9840	9840	9840	9840	10
605	20240607	104200	162238220	9850	9850	9850	9850	0
606	20240607	104100	162238220	9850	9850	9850	9850	217
607	20240607	104000	160100770	9870	9870	9870	9870	0
608	20240607	103900	160100770	9870	9870	9870	9870	0
609	20240607	103800	160100770	9870	9870	9870	9870	0
610	20240607	103700	160100770	9870	9860	9870	9860	10
611	20240607	103600	160002080	9900	9830	9900	9830	989
612	20240607	103500	150229430	9830	9830	9830	9830	0
613	20240607	103400	150229430	9830	9830	9830	9830	0
614	20240607	103300	150229430	9830	9790	9830	9790	79
615	20240607	103200	149455980	9790	9790	9790	9790	228
616	20240607	103100	147223860	9790	9800	9800	9790	200
617	20240607	103000	145265040	9860	9860	9860	9860	0
618	20240607	102900	145265040	9860	9830	9860	9830	501
619	20240607	102800	140327820	9790	9790	9790	9790	0
620	20240607	102700	140327820	9790	9790	9790	9790	0
621	20240607	102600	140327820	9790	9790	9790	9790	38
622	20240607	102500	139955800	9800	9840	9840	9800	761
623	20240607	102400	132497440	9850	9850	9850	9850	0
624	20240607	102300	132497440	9850	9850	9850	9850	0
625	20240607	102200	132497440	9850	9850	9850	9850	0
626	20240607	102100	132497440	9850	9850	9850	9850	505
627	20240607	102000	127523190	9860	9860	9860	9860	0
628	20240607	101900	127523190	9860	9870	9870	9860	264
629	20240607	101800	124919880	9880	9880	9880	9880	0
630	20240607	101700	124919880	9880	9900	9900	9880	208
631	20240607	101600	122862840	9920	9920	9920	9920	10
632	20240607	101500	122763640	9930	9930	9930	9930	0
633	20240607	101400	122763640	9930	9890	9930	9890	300
634	20240607	101300	119793020	9890	9890	9890	9890	0
635	20240607	101200	119793020	9890	9880	9890	9880	2
636	20240607	101100	119773250	9870	9870	9870	9870	0
637	20240607	101000	119773250	9870	9870	9870	9870	3
638	20240607	100900	119743640	9870	9900	9900	9870	1016
639	20240607	100800	109701300	9900	9930	9930	9900	510
640	20240607	100700	104640570	10000	9980	10000	9980	100
641	20240607	100600	103641370	9980	9980	9980	9980	0
642	20240607	100500	103641370	9980	10010	10050	9980	731
643	20240607	100400	96338650	10000	9910	10010	9910	2958
644	20240607	100300	66810500	9910	9890	9930	9890	144
645	20240607	100200	65384070	9900	9900	9900	9900	1
646	20240607	100100	65374170	9800	9870	9920	9800	1082
647	20240607	100000	54668040	9870	9870	9870	9870	1
648	20240607	095900	54658170	9870	9870	9870	9870	0
649	20240607	095800	54658170	9870	9870	9870	9870	1
650	20240607	095700	54648300	9880	9880	9880	9880	0
651	20240607	095600	54648300	9880	9880	9880	9880	0
652	20240607	095500	54648300	9880	9880	9880	9880	1
653	20240607	095400	54638420	9890	9890	9890	9890	0
654	20240607	095300	54638420	9890	9890	9890	9890	0
655	20240607	095200	54638420	9890	9850	9890	9850	500
656	20240607	095100	49703700	9840	9850	9850	9840	13
657	20240607	095000	49575760	9870	9870	9870	9870	0
658	20240607	094900	49575760	9870	9870	9870	9870	0
659	20240607	094800	49575760	9870	9820	9870	9820	100
660	20240607	094700	48592170	9820	9820	9820	9820	0
661	20240607	094600	48592170	9820	9820	9820	9820	0
662	20240607	094500	48592170	9820	9800	9820	9800	54
663	20240607	094400	48062950	9800	9800	9800	9800	0
664	20240607	094300	48062950	9800	9790	9800	9790	4
665	20240607	094200	48023770	9800	9800	9800	9800	0
666	20240607	094100	48023770	9800	9800	9800	9800	0
667	20240607	094000	48023770	9800	9790	9800	9790	20
668	20240607	093900	47827780	9800	9800	9800	9800	0
669	20240607	093800	47827780	9800	9800	9800	9800	0
670	20240607	093700	47827780	9800	9800	9800	9800	0
671	20240607	093600	47827780	9800	9800	9800	9800	2
672	20240607	093500	47808180	9800	9780	9800	9760	457
673	20240607	093400	43344470	9780	9800	9800	9780	710
674	20240607	093300	36399260	9890	9890	9890	9890	0
675	20240607	093200	36399260	9890	9890	9890	9890	12
676	20240607	093100	36280580	9890	9890	9890	9890	0
677	20240607	093000	36280580	9890	9890	9890	9890	1
678	20240607	092900	36270690	9900	9900	9900	9900	101
679	20240607	092800	35270790	9810	9910	9910	9810	5
680	20240607	092700	35221530	9910	9910	9910	9910	14
681	20240607	092600	35082790	9920	9920	9920	9920	1
682	20240607	092500	35072870	9780	9840	9840	9780	500
683	20240607	092400	30171950	9920	9920	9920	9920	56
684	20240607	092300	29616430	9920	9910	9920	9910	217
685	20240607	092200	27465940	9910	9890	9910	9890	106
686	20240607	092100	26416580	9810	9810	9810	9810	10
687	20240607	092000	26318480	9850	9800	9850	9800	103
688	20240607	091900	25306920	9800	9800	9800	9800	125
689	20240607	091800	24081920	9800	9800	9800	9800	0
690	20240607	091700	24081920	9800	9800	9800	9800	0
691	20240607	091600	24081920	9800	9820	9820	9800	41
692	20240607	091500	23679720	9800	9800	9800	9800	0
693	20240607	091400	23679720	9800	9810	9810	9800	1243
694	20240607	091300	11495890	9840	9840	9840	9840	0
695	20240607	091200	11495890	9840	9840	9840	9840	1
696	20240607	091100	11486050	9820	9820	9820	9820	5
697	20240607	091000	11436950	9850	9820	9850	9820	36
698	20240607	090900	11083400	9820	9820	9820	9790	32
699	20240607	090800	10770060	9820	9820	9820	9820	1
700	20240607	090700	10760240	9780	9850	9850	9780	306
701	20240607	090600	7765670	9850	9860	9860	9850	218
702	20240607	090500	5617270	9900	9900	9900	9900	200
703	20240607	090400	3637270	9900	9850	9900	9850	111
704	20240607	090300	2543870	9800	9800	9800	9800	7
705	20240607	090200	2475270	9790	9790	9790	9790	25
706	20240607	090100	2230520	9790	9750	9790	9730	102
707	20240607	090000	1237490	9730	9750	9750	9730	127