KissMeData/060250/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	193800	1347635360	9750	9750	9750	9750	2393
3	20240617	193700	1347635360	9750	9750	9750	9750	0
4	20240617	193600	1347635360	9750	9750	9750	9750	0
5	20240617	193500	1347635360	9750	9750	9750	9750	0
6	20240617	193400	1347635360	9750	9750	9750	9750	0
7	20240617	193300	1347635360	9750	9750	9750	9750	0
8	20240617	193200	1347635360	9750	9750	9750	9750	0
9	20240617	193100	1347635360	9750	9750	9750	9750	0
10	20240617	193000	1347635360	9750	9750	9750	9750	0
11	20240617	192900	1347635360	9750	9750	9750	9750	0
12	20240617	192800	1347635360	9750	9750	9750	9750	0
13	20240617	192700	1347635360	9750	9750	9750	9750	0
14	20240617	192600	1347635360	9750	9750	9750	9750	0
15	20240617	192500	1347635360	9750	9750	9750	9750	0
16	20240617	192400	1347635360	9750	9750	9750	9750	0
17	20240617	192300	1347635360	9750	9750	9750	9750	0
18	20240617	192200	1347635360	9750	9750	9750	9750	0
19	20240617	192100	1347635360	9750	9750	9750	9750	0
20	20240617	192000	1347635360	9750	9750	9750	9750	0
21	20240617	191900	1347635360	9750	9750	9750	9750	0
22	20240617	191800	1347635360	9750	9750	9750	9750	0
23	20240617	191700	1347635360	9750	9750	9750	9750	0
24	20240617	191600	1347635360	9750	9750	9750	9750	0
25	20240617	191500	1347635360	9750	9750	9750	9750	0
26	20240617	191400	1347635360	9750	9750	9750	9750	0
27	20240617	191300	1347635360	9750	9750	9750	9750	0
28	20240617	191200	1347635360	9750	9750	9750	9750	0
29	20240617	191100	1347635360	9750	9750	9750	9750	0
30	20240617	191000	1347635360	9750	9750	9750	9750	0
31	20240617	190900	1347635360	9750	9750	9750	9750	0
32	20240617	190800	1347635360	9750	9750	9750	9750	2393
33	20240617	190700	1347635360	9750	9750	9750	9750	0
34	20240617	190600	1347635360	9750	9750	9750	9750	0
35	20240617	190500	1347635360	9750	9750	9750	9750	0
36	20240617	190400	1347635360	9750	9750	9750	9750	0
37	20240617	190300	1347635360	9750	9750	9750	9750	0
38	20240617	190200	1347635360	9750	9750	9750	9750	0
39	20240617	190100	1347635360	9750	9750	9750	9750	0
40	20240617	190000	1347635360	9750	9750	9750	9750	0
41	20240617	185900	1347635360	9750	9750	9750	9750	0
42	20240617	185800	1347635360	9750	9750	9750	9750	0
43	20240617	185700	1347635360	9750	9750	9750	9750	0
44	20240617	185600	1347635360	9750	9750	9750	9750	0
45	20240617	185500	1347635360	9750	9750	9750	9750	0
46	20240617	185400	1347635360	9750	9750	9750	9750	0
47	20240617	185300	1347635360	9750	9750	9750	9750	0
48	20240617	185200	1347635360	9750	9750	9750	9750	0
49	20240617	185100	1347635360	9750	9750	9750	9750	0
50	20240617	185000	1347635360	9750	9750	9750	9750	0
51	20240617	184900	1347635360	9750	9750	9750	9750	0
52	20240617	184800	1347635360	9750	9750	9750	9750	0
53	20240617	184700	1347635360	9750	9750	9750	9750	0
54	20240617	184600	1347635360	9750	9750	9750	9750	0
55	20240617	184500	1347635360	9750	9750	9750	9750	0
56	20240617	184400	1347635360	9750	9750	9750	9750	0
57	20240617	184300	1347635360	9750	9750	9750	9750	0
58	20240617	184200	1347635360	9750	9750	9750	9750	0
59	20240617	184100	1347635360	9750	9750	9750	9750	0
60	20240617	184000	1347635360	9750	9750	9750	9750	0
61	20240617	183900	1347635360	9750	9750	9750	9750	0
62	20240617	183800	1347635360	9750	9750	9750	9750	2393
63	20240617	183700	1347635360	9750	9750	9750	9750	0
64	20240617	183600	1347635360	9750	9750	9750	9750	0
65	20240617	183500	1347635360	9750	9750	9750	9750	0
66	20240617	183400	1347635360	9750	9750	9750	9750	0
67	20240617	183300	1347635360	9750	9750	9750	9750	0
68	20240617	183200	1347635360	9750	9750	9750	9750	0
69	20240617	183100	1347635360	9750	9750	9750	9750	0
70	20240617	183000	1347635360	9750	9750	9750	9750	0
71	20240617	182900	1347635360	9750	9750	9750	9750	0
72	20240617	182800	1347635360	9750	9750	9750	9750	0
73	20240617	182700	1347635360	9750	9750	9750	9750	0
74	20240617	182600	1347635360	9750	9750	9750	9750	0
75	20240617	182500	1347635360	9750	9750	9750	9750	0
76	20240617	182400	1347635360	9750	9750	9750	9750	0
77	20240617	182300	1347635360	9750	9750	9750	9750	0
78	20240617	182200	1347635360	9750	9750	9750	9750	0
79	20240617	182100	1347635360	9750	9750	9750	9750	0
80	20240617	182000	1347635360	9750	9750	9750	9750	0
81	20240617	181900	1347635360	9750	9750	9750	9750	0
82	20240617	181800	1347635360	9750	9750	9750	9750	0
83	20240617	181700	1347635360	9750	9750	9750	9750	0
84	20240617	181600	1347635360	9750	9750	9750	9750	0
85	20240617	181500	1347635360	9750	9750	9750	9750	0
86	20240617	181400	1347635360	9750	9750	9750	9750	0
87	20240617	181300	1347635360	9750	9750	9750	9750	0
88	20240617	181200	1347635360	9750	9750	9750	9750	0
89	20240617	181100	1347635360	9750	9750	9750	9750	0
90	20240617	181000	1347635360	9750	9750	9750	9750	0
91	20240617	180900	1347635360	9750	9750	9750	9750	0
92	20240617	180800	1347635360	9750	9750	9750	9750	2393
93	20240617	180700	1347635360	9750	9750	9750	9750	0
94	20240617	180600	1347635360	9750	9750	9750	9750	0
95	20240617	180500	1347635360	9750	9750	9750	9750	0
96	20240617	180400	1347635360	9750	9750	9750	9750	0
97	20240617	180300	1347635360	9750	9750	9750	9750	0
98	20240617	180200	1347635360	9750	9750	9750	9750	0
99	20240617	180100	1347635360	9750	9750	9750	9750	0
100	20240617	180000	1347635360	9750	9750	9750	9750	0
101	20240617	175900	1347635360	9750	9750	9750	9750	0
102	20240617	175800	1347635360	9750	9750	9750	9750	0
103	20240617	175700	1347635360	9750	9750	9750	9750	0
104	20240617	175600	1347635360	9750	9750	9750	9750	0
105	20240617	175500	1347635360	9750	9750	9750	9750	0
106	20240617	175400	1347635360	9750	9750	9750	9750	0
107	20240617	175300	1347635360	9750	9750	9750	9750	0
108	20240617	175200	1347635360	9750	9750	9750	9750	0
109	20240617	175100	1347635360	9750	9750	9750	9750	0
110	20240617	175000	1347635360	9750	9750	9750	9750	0
111	20240617	174900	1347635360	9750	9750	9750	9750	0
112	20240617	174800	1347635360	9750	9750	9750	9750	0
113	20240617	174700	1347635360	9750	9750	9750	9750	0
114	20240617	174600	1347635360	9750	9750	9750	9750	0
115	20240617	174500	1347635360	9750	9750	9750	9750	0
116	20240617	174400	1347635360	9750	9750	9750	9750	0
117	20240617	174300	1347635360	9750	9750	9750	9750	0
118	20240617	174200	1347635360	9750	9750	9750	9750	0
119	20240617	174100	1347635360	9750	9750	9750	9750	0
120	20240617	174000	1347635360	9750	9750	9750	9750	0
121	20240617	173900	1347635360	9750	9750	9750	9750	0
122	20240617	173800	1347635360	9750	9750	9750	9750	2393
123	20240617	173700	1347635360	9750	9750	9750	9750	0
124	20240617	173600	1347635360	9750	9750	9750	9750	0
125	20240617	173500	1347635360	9750	9750	9750	9750	0
126	20240617	173400	1347635360	9750	9750	9750	9750	0
127	20240617	173300	1347635360	9750	9750	9750	9750	0
128	20240617	173200	1347635360	9750	9750	9750	9750	0
129	20240617	173100	1347635360	9750	9750	9750	9750	0
130	20240617	173000	1347635360	9750	9750	9750	9750	0
131	20240617	172900	1347635360	9750	9750	9750	9750	0
132	20240617	172800	1347635360	9750	9750	9750	9750	0
133	20240617	172700	1347635360	9750	9750	9750	9750	0
134	20240617	172600	1347635360	9750	9750	9750	9750	0
135	20240617	172500	1347635360	9750	9750	9750	9750	0
136	20240617	172400	1347635360	9750	9750	9750	9750	0
137	20240617	172300	1347635360	9750	9750	9750	9750	0
138	20240617	172200	1347635360	9750	9750	9750	9750	0
139	20240617	172100	1347635360	9750	9750	9750	9750	0
140	20240617	172000	1347635360	9750	9750	9750	9750	0
141	20240617	171900	1347635360	9750	9750	9750	9750	0
142	20240617	171800	1347635360	9750	9750	9750	9750	0
143	20240617	171700	1347635360	9750	9750	9750	9750	0
144	20240617	171600	1347635360	9750	9750	9750	9750	0
145	20240617	171500	1347635360	9750	9750	9750	9750	0
146	20240617	171400	1347635360	9750	9750	9750	9750	0
147	20240617	171300	1347635360	9750	9750	9750	9750	0
148	20240617	171200	1347635360	9750	9750	9750	9750	0
149	20240617	171100	1347635360	9750	9750	9750	9750	0
150	20240617	171000	1347635360	9750	9750	9750	9750	0
151	20240617	170900	1347635360	9750	9750	9750	9750	0
152	20240617	170800	1347635360	9750	9750	9750	9750	2393
153	20240617	170700	1347635360	9750	9750	9750	9750	0
154	20240617	170600	1347635360	9750	9750	9750	9750	0
155	20240617	170500	1347635360	9750	9750	9750	9750	0
156	20240617	170400	1347635360	9750	9750	9750	9750	0
157	20240617	170300	1347635360	9750	9750	9750	9750	0
158	20240617	170200	1347635360	9750	9750	9750	9750	0
159	20240617	170100	1347635360	9750	9750	9750	9750	0
160	20240617	170000	1347635360	9750	9750	9750	9750	0
161	20240617	165900	1347635360	9750	9750	9750	9750	0
162	20240617	165800	1347635360	9750	9750	9750	9750	0
163	20240617	165700	1347635360	9750	9750	9750	9750	0
164	20240617	165600	1347635360	9750	9750	9750	9750	0
165	20240617	165500	1347635360	9750	9750	9750	9750	0
166	20240617	165400	1347635360	9750	9750	9750	9750	0
167	20240617	165300	1347635360	9750	9750	9750	9750	0
168	20240617	165200	1347635360	9750	9750	9750	9750	0
169	20240617	165100	1347635360	9750	9750	9750	9750	0
170	20240617	165000	1347635360	9750	9750	9750	9750	0
171	20240617	164900	1347635360	9750	9750	9750	9750	0
172	20240617	164800	1347635360	9750	9750	9750	9750	0
173	20240617	164700	1347635360	9750	9750	9750	9750	0
174	20240617	164600	1347635360	9750	9750	9750	9750	0
175	20240617	164500	1347635360	9750	9750	9750	9750	0
176	20240617	164400	1347635360	9750	9750	9750	9750	0
177	20240617	164300	1347635360	9750	9750	9750	9750	0
178	20240617	164200	1347635360	9750	9750	9750	9750	0
179	20240617	164100	1347635360	9750	9750	9750	9750	0
180	20240617	164000	1347635360	9750	9750	9750	9750	0
181	20240617	163900	1347635360	9750	9750	9750	9750	0
182	20240617	163800	1347635360	9750	9750	9750	9750	2393
183	20240617	163700	1347635360	9750	9750	9750	9750	0
184	20240617	163600	1347635360	9750	9750	9750	9750	0
185	20240617	163500	1347635360	9750	9750	9750	9750	0
186	20240617	163400	1347635360	9750	9750	9750	9750	0
187	20240617	163300	1347635360	9750	9750	9750	9750	0
188	20240617	163200	1347635360	9750	9750	9750	9750	0
189	20240617	163100	1347635360	9750	9750	9750	9750	0
190	20240617	163000	1347635360	9750	9750	9750	9750	0
191	20240617	162900	1347635360	9750	9750	9750	9750	0
192	20240617	162800	1347635360	9750	9750	9750	9750	0
193	20240617	162700	1347635360	9750	9750	9750	9750	0
194	20240617	162600	1347635360	9750	9750	9750	9750	0
195	20240617	162500	1347635360	9750	9750	9750	9750	0
196	20240617	162400	1347635360	9750	9750	9750	9750	0
197	20240617	162300	1347635360	9750	9750	9750	9750	0
198	20240617	162200	1347635360	9750	9750	9750	9750	0
199	20240617	162100	1347635360	9750	9750	9750	9750	0
200	20240617	162000	1347635360	9750	9750	9750	9750	0
201	20240617	161900	1347635360	9750	9750	9750	9750	0
202	20240617	161800	1347635360	9750	9750	9750	9750	0
203	20240617	161700	1347635360	9750	9750	9750	9750	0
204	20240617	161600	1347635360	9750	9750	9750	9750	0
205	20240617	161500	1347635360	9750	9750	9750	9750	0
206	20240617	161400	1347635360	9750	9750	9750	9750	0
207	20240617	161300	1347635360	9750	9750	9750	9750	0
208	20240617	161200	1347635360	9750	9750	9750	9750	0
209	20240617	161100	1347635360	9750	9750	9750	9750	0
210	20240617	161000	1347635360	9750	9750	9750	9750	0
211	20240617	160900	1347635360	9750	9750	9750	9750	0
212	20240617	160800	1347635360	9750	9750	9750	9750	2393
213	20240617	160700	1347635360	9750	9750	9750	9750	0
214	20240617	160600	1347635360	9750	9750	9750	9750	0
215	20240617	160500	1347635360	9750	9750	9750	9750	0
216	20240617	160400	1347635360	9750	9750	9750	9750	0
217	20240617	160300	1347635360	9750	9750	9750	9750	0
218	20240617	160200	1347635360	9750	9750	9750	9750	0
219	20240617	160100	1347635360	9750	9750	9750	9750	0
220	20240617	160000	1347635360	9750	9750	9750	9750	0
221	20240617	155900	1347635360	9750	9750	9750	9750	0
222	20240617	155800	1347635360	9750	9750	9750	9750	0
223	20240617	155700	1347635360	9750	9750	9750	9750	0
224	20240617	155600	1347635360	9750	9750	9750	9750	0
225	20240617	155500	1347635360	9750	9750	9750	9750	0
226	20240617	155400	1347635360	9750	9750	9750	9750	0
227	20240617	155300	1347635360	9750	9750	9750	9750	0
228	20240617	155200	1347635360	9750	9750	9750	9750	0
229	20240617	155100	1347635360	9750	9750	9750	9750	0
230	20240617	155000	1347635360	9750	9750	9750	9750	0
231	20240617	154900	1347635360	9750	9750	9750	9750	0
232	20240617	154800	1347635360	9750	9750	9750	9750	0
233	20240617	154700	1347635360	9750	9750	9750	9750	0
234	20240617	154600	1347635360	9750	9750	9750	9750	0
235	20240617	154500	1347635360	9750	9750	9750	9750	0
236	20240617	154400	1347635360	9750	9750	9750	9750	0
237	20240617	154300	1347635360	9750	9750	9750	9750	0
238	20240617	154200	1347635360	9750	9750	9750	9750	0
239	20240617	154100	1347635360	9750	9750	9750	9750	0
240	20240617	154000	1347635360	9750	9750	9750	9750	0
241	20240617	153900	1347635360	9750	9750	9750	9750	0
242	20240617	153800	1347635360	9750	9750	9750	9750	2393
243	20240617	153700	1347635360	9750	9750	9750	9750	0
244	20240617	153600	1347635360	9750	9750	9750	9750	0
245	20240617	153500	1347635360	9750	9750	9750	9750	0
246	20240617	153400	1347635360	9750	9750	9750	9750	0
247	20240617	153300	1347635360	9750	9750	9750	9750	0
248	20240617	153200	1347635360	9750	9750	9750	9750	0
249	20240617	153100	1347635360	9750	9750	9750	9750	0
250	20240617	153000	1347635360	9750	9750	9750	9750	2393
251	20240617	152900	1324303610	9770	9770	9770	9770	0
252	20240617	152800	1324303610	9770	9770	9770	9770	0
253	20240617	152700	1324303610	9770	9770	9770	9770	0
254	20240617	152600	1324303610	9770	9770	9770	9770	0
255	20240617	152500	1324303610	9770	9770	9770	9770	0
256	20240617	152400	1324303610	9770	9770	9770	9770	0
257	20240617	152300	1324303610	9770	9770	9770	9770	0
258	20240617	152200	1324303610	9770	9770	9770	9770	0
259	20240617	152100	1324303610	9770	9770	9770	9770	0
260	20240617	152000	1324303610	9770	9770	9770	9770	0
261	20240617	151900	1324303610	9770	9750	9770	9750	1352
262	20240617	151800	1311106460	9750	9760	9760	9750	50
263	20240617	151700	1310618890	9750	9760	9760	9750	608
264	20240617	151600	1304686710	9760	9750	9760	9750	615
265	20240617	151500	1298690270	9740	9750	9750	9740	618
266	20240617	151400	1292670700	9740	9740	9750	9740	420
267	20240617	151300	1288579840	9740	9740	9740	9720	131
268	20240617	151200	1287305720	9740	9740	9740	9740	18
269	20240617	151100	1287130400	9740	9740	9740	9730	1419
270	20240617	151000	1273319050	9730	9740	9740	9730	740
271	20240617	150900	1266115870	9740	9740	9740	9730	1917
272	20240617	150800	1247447290	9740	9740	9740	9730	761
273	20240617	150700	1240041970	9730	9740	9740	9730	193
274	20240617	150600	1238163700	9740	9730	9740	9730	307
275	20240617	150500	1235176400	9730	9730	9740	9720	727
276	20240617	150400	1228102710	9730	9750	9750	9730	2207
277	20240617	150300	1206620960	9750	9760	9760	9740	3985
278	20240617	150200	1167778840	9760	9770	9770	9750	200
279	20240617	150100	1165827550	9760	9770	9770	9750	50
280	20240617	150000	1165339710	9770	9770	9770	9760	21
281	20240617	145900	1165134570	9770	9770	9770	9770	17
282	20240617	145800	1164968480	9770	9760	9770	9760	737
283	20240617	145700	1157775250	9770	9770	9770	9760	121
284	20240617	145600	1156594080	9770	9760	9770	9760	469
285	20240617	145500	1152016460	9760	9770	9780	9760	1328
286	20240617	145400	1139054870	9780	9780	9780	9780	17
287	20240617	145300	1138888610	9780	9780	9780	9770	37
288	20240617	145200	1138526760	9780	9780	9780	9780	68
289	20240617	145100	1137861720	9780	9770	9780	9760	762
290	20240617	145000	1130416280	9770	9770	9770	9770	22
291	20240617	144900	1130201340	9770	9760	9770	9760	206
292	20240617	144800	1128190610	9770	9770	9770	9760	318
293	20240617	144700	1125086750	9770	9760	9770	9760	23
294	20240617	144600	1124862100	9770	9760	9770	9760	318
295	20240617	144500	1121758240	9770	9760	9770	9760	573
296	20240617	144400	1116165580	9760	9760	9760	9760	100
297	20240617	144300	1115189580	9760	9760	9760	9760	583
298	20240617	144200	1109499500	9760	9760	9770	9760	116
299	20240617	144100	1108367290	9760	9760	9760	9760	122
300	20240617	144000	1107176570	9770	9760	9770	9760	199
301	20240617	143900	1105234290	9770	9770	9770	9770	5
302	20240617	143800	1105185440	9770	9770	9770	9770	74
303	20240617	143700	1104462460	9770	9790	9790	9770	3705
304	20240617	143600	1068241130	9780	9790	9790	9780	71
305	20240617	143500	1067546740	9780	9780	9780	9780	100
306	20240617	143400	1066568740	9790	9780	9790	9780	101
307	20240617	143300	1065580950	9780	9780	9780	9780	100
308	20240617	143200	1064602950	9780	9800	9800	9780	60
309	20240617	143100	1064016130	9780	9780	9780	9780	1092
310	20240617	143000	1053336370	9800	9800	9800	9800	55
311	20240617	142900	1052797370	9790	9790	9790	9790	1554
312	20240617	142800	1037583710	9800	9790	9800	9790	121
313	20240617	142700	1036398920	9800	9800	9800	9800	0
314	20240617	142600	1036398920	9800	9790	9800	9790	200
315	20240617	142500	1034439920	9800	9800	9800	9800	201
316	20240617	142400	1032470120	9810	9810	9810	9810	0
317	20240617	142300	1032470120	9810	9810	9810	9810	0
318	20240617	142200	1032470120	9810	9810	9810	9810	0
319	20240617	142100	1032470120	9810	9810	9810	9810	0
320	20240617	142000	1032470120	9810	9790	9810	9790	24
321	20240617	141900	1032235080	9790	9790	9790	9790	0
322	20240617	141800	1032235080	9790	9800	9800	9790	124
323	20240617	141700	1031020800	9800	9800	9800	9800	1
324	20240617	141600	1031011000	9800	9800	9800	9800	0
325	20240617	141500	1031011000	9800	9800	9810	9800	221
326	20240617	141400	1028845150	9810	9820	9820	9810	1780
327	20240617	141300	1011365570	9810	9810	9810	9810	419
328	20240617	141200	1007255180	9800	9800	9810	9800	155
329	20240617	141100	1005736170	9790	9790	9790	9790	1371
330	20240617	141000	992314080	9790	9790	9790	9790	266
331	20240617	140900	989709940	9780	9780	9780	9780	89
332	20240617	140800	988839520	9790	9790	9790	9790	0
333	20240617	140700	988839520	9790	9790	9790	9790	100
334	20240617	140600	987860520	9790	9790	9790	9790	0
335	20240617	140500	987860520	9790	9790	9790	9790	0
336	20240617	140400	987860520	9790	9790	9790	9790	15
337	20240617	140300	987713670	9780	9780	9780	9780	6
338	20240617	140200	987654990	9790	9790	9790	9790	230
339	20240617	140100	985403290	9790	9790	9790	9790	0
340	20240617	140000	985403290	9790	9790	9790	9790	0
341	20240617	135900	985403290	9790	9790	9790	9790	902
342	20240617	135800	976572710	9790	9790	9790	9790	95
343	20240617	135700	975642660	9800	9800	9800	9800	591
344	20240617	135600	969850860	9810	9810	9810	9810	2
345	20240617	135500	969831240	9810	9810	9810	9810	1
346	20240617	135400	969821430	9800	9800	9800	9800	0
347	20240617	135300	969821430	9800	9800	9800	9800	59
348	20240617	135200	969243230	9800	9800	9800	9800	15
349	20240617	135100	969096230	9800	9800	9800	9800	0
350	20240617	135000	969096230	9800	9800	9800	9800	0
351	20240617	134900	969096230	9800	9800	9800	9800	315
352	20240617	134800	966009230	9790	9790	9790	9790	20
353	20240617	134700	965813430	9790	9790	9790	9790	20
354	20240617	134600	965617630	9790	9810	9810	9790	2024
355	20240617	134500	945772580	9810	9810	9810	9810	102
356	20240617	134400	944771960	9820	9820	9820	9820	0
357	20240617	134300	944771960	9820	9820	9820	9820	0
358	20240617	134200	944771960	9820	9820	9820	9820	0
359	20240617	134100	944771960	9820	9820	9820	9820	50
360	20240617	134000	944280960	9820	9820	9820	9820	0
361	20240617	133900	944280960	9820	9820	9820	9820	0
362	20240617	133800	944280960	9820	9820	9820	9820	1
363	20240617	133700	944271140	9820	9820	9820	9820	1
364	20240617	133600	944261320	9820	9820	9820	9820	0
365	20240617	133500	944261320	9820	9820	9820	9820	0
366	20240617	133400	944261320	9820	9820	9820	9820	1
367	20240617	133300	944251500	9810	9820	9820	9810	34
368	20240617	133200	943917930	9820	9820	9820	9820	113
369	20240617	133100	942808270	9820	9810	9820	9810	11
370	20240617	133000	942700260	9810	9810	9810	9810	3
371	20240617	132900	942670830	9820	9820	9820	9820	0
372	20240617	132800	942670830	9820	9820	9820	9820	2
373	20240617	132700	942651190	9820	9820	9820	9820	0
374	20240617	132600	942651190	9820	9820	9820	9820	1
375	20240617	132500	942641370	9820	9820	9820	9820	2
376	20240617	132400	942621730	9820	9820	9820	9820	102
377	20240617	132300	941620090	9810	9830	9830	9810	6
378	20240617	132200	941561130	9830	9820	9830	9820	16
379	20240617	132100	941403900	9820	9800	9820	9800	877
380	20240617	132000	932802520	9800	9800	9800	9800	2
381	20240617	131900	932782920	9800	9800	9800	9800	0
382	20240617	131800	932782920	9800	9800	9800	9800	0
383	20240617	131700	932782920	9800	9800	9800	9800	0
384	20240617	131600	932782920	9800	9800	9800	9800	0
385	20240617	131500	932782920	9800	9800	9800	9800	0
386	20240617	131400	932782920	9800	9800	9800	9800	0
387	20240617	131300	932782920	9800	9800	9800	9800	0
388	20240617	131200	932782920	9800	9800	9800	9800	0
389	20240617	131100	932782920	9800	9800	9800	9800	36
390	20240617	131000	932430120	9800	9790	9800	9790	101
391	20240617	130900	931440930	9800	9800	9800	9800	0
392	20240617	130800	931440930	9800	9800	9800	9800	1
393	20240617	130700	931431130	9800	9800	9800	9800	0
394	20240617	130600	931431130	9800	9800	9800	9800	0
395	20240617	130500	931431130	9800	9800	9800	9800	0
396	20240617	130400	931431130	9800	9800	9800	9800	34
397	20240617	130300	931097930	9800	9800	9800	9800	1
398	20240617	130200	931088130	9800	9790	9800	9790	455
399	20240617	130100	926633650	9790	9790	9790	9790	0
400	20240617	130000	926633650	9790	9790	9790	9790	0
401	20240617	125900	926633650	9790	9790	9790	9790	0
402	20240617	125800	926633650	9790	9790	9790	9790	10
403	20240617	125700	926535750	9780	9790	9790	9780	4
404	20240617	125600	926496620	9790	9780	9790	9780	145
405	20240617	125500	925078270	9800	9780	9800	9780	2
406	20240617	125400	925058690	9790	9790	9790	9790	203
407	20240617	125300	923071320	9790	9780	9790	9780	68
408	20240617	125200	922405850	9790	9790	9790	9790	1
409	20240617	125100	922396060	9790	9790	9790	9790	0
410	20240617	125000	922396060	9790	9790	9790	9790	0
411	20240617	124900	922396060	9790	9790	9790	9790	181
412	20240617	124800	920624070	9790	9790	9790	9790	10
413	20240617	124700	920526170	9790	9800	9800	9790	49
414	20240617	124600	920046390	9800	9800	9800	9800	0
415	20240617	124500	920046390	9800	9800	9800	9800	7
416	20240617	124400	919977790	9800	9800	9800	9800	0
417	20240617	124300	919977790	9800	9800	9800	9800	3
418	20240617	124200	919948390	9800	9800	9800	9800	0
419	20240617	124100	919948390	9800	9800	9800	9800	0
420	20240617	124000	919948390	9800	9790	9800	9790	113
421	20240617	123900	918842020	9780	9780	9780	9780	172
422	20240617	123800	917159860	9780	9780	9780	9780	765
423	20240617	123700	909678160	9780	9780	9780	9780	50
424	20240617	123600	909189160	9750	9760	9780	9740	5873
425	20240617	123500	851947980	9760	9790	9790	9750	4417
426	20240617	123400	808804290	9790	9800	9800	9790	263
427	20240617	123300	806229510	9800	9800	9800	9800	0
428	20240617	123200	806229510	9800	9800	9800	9800	0
429	20240617	123100	806229510	9800	9800	9800	9800	1
430	20240617	123000	806219710	9800	9790	9800	9790	739
431	20240617	122900	798983780	9780	9780	9780	9780	0
432	20240617	122800	798983780	9780	9780	9780	9780	0
433	20240617	122700	798983780	9780	9780	9780	9780	0
434	20240617	122600	798983780	9780	9780	9780	9780	932
435	20240617	122500	789868820	9790	9790	9790	9790	0
436	20240617	122400	789868820	9790	9790	9790	9790	7
437	20240617	122300	789800290	9800	9790	9800	9790	227
438	20240617	122200	787577910	9790	9790	9790	9790	495
439	20240617	122100	782731860	9800	9800	9800	9800	200
440	20240617	122000	780771860	9790	9790	9790	9790	0
441	20240617	121900	780771860	9790	9790	9790	9790	15
442	20240617	121800	780625010	9780	9780	9780	9780	0
443	20240617	121700	780625010	9780	9810	9810	9780	7064
444	20240617	121600	711466170	9830	9830	9830	9830	0
445	20240617	121500	711466170	9830	9830	9830	9830	15
446	20240617	121400	711318720	9830	9830	9830	9830	1201
447	20240617	121300	699512890	9830	9830	9830	9830	0
448	20240617	121200	699512890	9830	9830	9830	9830	204
449	20240617	121100	697507570	9830	9830	9830	9830	0
450	20240617	121000	697507570	9830	9820	9830	9820	723
451	20240617	120900	690406180	9820	9820	9820	9820	1
452	20240617	120800	690396360	9810	9810	9810	9810	0
453	20240617	120700	690396360	9810	9810	9810	9810	0
454	20240617	120600	690396360	9810	9810	9810	9810	70
455	20240617	120500	689709660	9820	9820	9820	9820	100
456	20240617	120400	688727660	9820	9820	9820	9820	22
457	20240617	120300	688511620	9820	9820	9820	9820	0
458	20240617	120200	688511620	9820	9820	9820	9820	36
459	20240617	120100	688158100	9820	9800	9820	9800	1219
460	20240617	120000	676204990	9800	9800	9800	9800	41
461	20240617	115900	675803190	9800	9800	9800	9790	344
462	20240617	115800	672433330	9800	9800	9800	9800	100
463	20240617	115700	671453330	9800	9800	9800	9800	100
464	20240617	115600	670473330	9780	9780	9780	9780	0
465	20240617	115500	670473330	9780	9780	9780	9780	1
466	20240617	115400	670463550	9790	9790	9790	9790	51
467	20240617	115300	669964260	9790	9790	9790	9790	6
468	20240617	115200	669905520	9790	9780	9790	9780	100
469	20240617	115100	668927020	9790	9790	9790	9790	122
470	20240617	115000	667732640	9800	9800	9800	9800	230
471	20240617	114900	665478640	9790	9790	9790	9790	161
472	20240617	114800	663902450	9780	9790	9790	9780	9
473	20240617	114700	663814370	9800	9790	9800	9790	2
474	20240617	114600	663794780	9780	9780	9780	9780	0
475	20240617	114500	663794780	9780	9790	9790	9780	21
476	20240617	114400	663589250	9790	9790	9790	9790	251
477	20240617	114300	661131960	9800	9790	9800	9790	17
478	20240617	114200	660965520	9790	9790	9790	9790	18
479	20240617	114100	660789300	9790	9790	9790	9790	243
480	20240617	114000	658410330	9800	9800	9800	9800	0
481	20240617	113900	658410330	9800	9800	9800	9790	130
482	20240617	113800	657137430	9800	9800	9800	9800	1
483	20240617	113700	657127630	9790	9790	9790	9790	1006
484	20240617	113600	647278890	9800	9800	9800	9800	3
485	20240617	113500	647249490	9790	9800	9800	9790	5
486	20240617	113400	647200510	9800	9800	9800	9800	47
487	20240617	113300	646739910	9800	9800	9800	9800	200
488	20240617	113200	644779910	9790	9790	9790	9790	20
489	20240617	113100	644584110	9790	9800	9800	9790	1218
490	20240617	113000	632651710	9800	9800	9800	9800	72
491	20240617	112900	631946110	9800	9800	9800	9800	58
492	20240617	112800	631377710	9800	9800	9810	9800	252
493	20240617	112700	628907110	9790	9800	9800	9790	2739
494	20240617	112600	602069550	9810	9810	9810	9800	132
495	20240617	112500	600775130	9800	9810	9810	9800	1547
496	20240617	112400	585599160	9820	9810	9820	9810	14
497	20240617	112300	585461700	9820	9820	9820	9820	2
498	20240617	112200	585442060	9820	9810	9820	9810	25
499	20240617	112100	585196760	9810	9820	9820	9810	1543
500	20240617	112000	570048700	9830	9830	9830	9830	60
501	20240617	111900	569458900	9830	9830	9830	9830	1
502	20240617	111800	569449070	9820	9820	9820	9820	0
503	20240617	111700	569449070	9820	9820	9820	9820	2
504	20240617	111600	569429430	9820	9820	9820	9820	0
505	20240617	111500	569429430	9820	9810	9820	9810	462
506	20240617	111400	564897200	9810	9820	9830	9810	675
507	20240617	111300	558268260	9820	9820	9820	9820	270
508	20240617	111200	555616860	9820	9830	9830	9820	948
509	20240617	111100	546300060	9840	9840	9840	9840	156
510	20240617	111000	544765020	9840	9840	9840	9840	490
511	20240617	110900	539943420	9850	9850	9850	9850	360
512	20240617	110800	536397420	9860	9860	9860	9860	5
513	20240617	110700	536348120	9860	9860	9860	9860	225
514	20240617	110600	534129620	9860	9860	9860	9860	0
515	20240617	110500	534129620	9860	9860	9860	9860	63
516	20240617	110400	533508440	9860	9860	9860	9860	37
517	20240617	110300	533143620	9850	9840	9870	9840	507
518	20240617	110200	528153030	9840	9830	9840	9830	67
519	20240617	110100	527493760	9830	9830	9830	9830	50
520	20240617	110000	527002260	9830	9830	9830	9830	2
521	20240617	105900	526982600	9830	9830	9830	9830	0
522	20240617	105800	526982600	9830	9830	9830	9820	127
523	20240617	105700	525735340	9830	9830	9830	9830	104
524	20240617	105600	524713020	9830	9830	9830	9830	117
525	20240617	105500	523562910	9830	9820	9830	9820	73
526	20240617	105400	522845330	9820	9820	9830	9820	89
527	20240617	105300	521970660	9830	9820	9830	9820	208
528	20240617	105200	519927800	9820	9830	9830	9820	191
529	20240617	105100	518050830	9830	9830	9830	9830	74
530	20240617	105000	517323410	9830	9820	9830	9820	591
531	20240617	104900	511516250	9830	9830	9830	9830	0
532	20240617	104800	511516250	9830	9830	9830	9830	550
533	20240617	104700	506109750	9830	9830	9830	9830	194
534	20240617	104600	504202730	9830	9830	9830	9830	300
535	20240617	104500	501253730	9830	9830	9830	9830	0
536	20240617	104400	501253730	9830	9830	9830	9830	0
537	20240617	104300	501253730	9830	9830	9830	9830	0
538	20240617	104200	501253730	9830	9830	9830	9830	362
539	20240617	104100	497695270	9840	9840	9840	9840	14
540	20240617	104000	497557510	9840	9840	9840	9840	196
541	20240617	103900	495628870	9840	9840	9840	9840	51
542	20240617	103800	495127030	9830	9820	9830	9820	1350
543	20240617	103700	481864980	9820	9820	9820	9820	179
544	20240617	103600	480107200	9820	9830	9830	9820	2574
545	20240617	103500	454820340	9830	9830	9830	9830	5
546	20240617	103400	454771190	9840	9830	9840	9830	52
547	20240617	103300	454260000	9830	9830	9830	9830	0
548	20240617	103200	454260000	9830	9830	9830	9830	1
549	20240617	103100	454250170	9840	9840	9840	9840	2
550	20240617	103000	454230490	9830	9830	9830	9830	18
551	20240617	102900	454053550	9830	9830	9830	9830	1
552	20240617	102800	454043720	9840	9840	9840	9840	58
553	20240617	102700	453473000	9830	9830	9830	9830	180
554	20240617	102600	451703600	9830	9840	9840	9830	110
555	20240617	102500	450622200	9840	9840	9840	9840	20
556	20240617	102400	450425400	9850	9850	9850	9850	0
557	20240617	102300	450425400	9850	9830	9850	9830	303
558	20240617	102200	447445840	9840	9840	9840	9840	105
559	20240617	102100	446412640	9840	9830	9840	9830	31
560	20240617	102000	446107900	9840	9830	9840	9830	179
561	20240617	101900	444347170	9840	9840	9840	9840	2
562	20240617	101800	444327490	9840	9840	9840	9840	753
563	20240617	101700	436917970	9850	9850	9850	9850	1
564	20240617	101600	436908120	9840	9840	9840	9840	152
565	20240617	101500	435412440	9850	9860	9860	9850	263
566	20240617	101400	432820200	9870	9870	9870	9870	120
567	20240617	101300	431635800	9870	9860	9870	9860	110
568	20240617	101200	430551090	9860	9860	9860	9860	1015
569	20240617	101100	420543190	9860	9860	9860	9850	61
570	20240617	101000	419942310	9860	9860	9860	9860	3
571	20240617	100900	419912730	9860	9860	9860	9860	5
572	20240617	100800	419863430	9850	9850	9850	9850	0
573	20240617	100700	419863430	9850	9850	9850	9850	109
574	20240617	100600	418789780	9850	9850	9850	9850	369
575	20240617	100500	415155130	9850	9840	9850	9840	1306
576	20240617	100400	402303690	9830	9840	9840	9830	15
577	20240617	100300	402156110	9840	9830	9840	9830	92
578	20240617	100200	401251710	9840	9840	9840	9840	4
579	20240617	100100	401212350	9840	9830	9840	9830	626
580	20240617	100000	395052910	9840	9840	9840	9840	1
581	20240617	095900	395043070	9830	9830	9830	9830	76
582	20240617	095800	394295990	9830	9830	9830	9830	61
583	20240617	095700	393696360	9830	9840	9840	9830	501
584	20240617	095600	388771520	9840	9840	9840	9840	250
585	20240617	095500	386311520	9840	9840	9840	9840	214
586	20240617	095400	384205760	9830	9840	9840	9830	95
587	20240617	095300	383271900	9840	9840	9840	9840	2
588	20240617	095200	383252220	9840	9850	9850	9840	416
589	20240617	095100	379157050	9840	9850	9850	9840	98
590	20240617	095000	378192380	9850	9850	9850	9850	344
591	20240617	094900	374803980	9850	9850	9850	9850	0
592	20240617	094800	374803980	9850	9840	9850	9840	484
593	20240617	094700	370037270	9850	9850	9850	9850	42
594	20240617	094600	369623570	9860	9850	9860	9850	729
595	20240617	094500	362442870	9850	9850	9850	9850	9
596	20240617	094400	362354220	9850	9850	9850	9850	58
597	20240617	094300	361782920	9850	9850	9850	9850	0
598	20240617	094200	361782920	9850	9850	9850	9850	20
599	20240617	094100	361585920	9840	9850	9850	9840	1813
600	20240617	094000	343741040	9860	9860	9860	9860	2
601	20240617	093900	343721320	9860	9860	9860	9860	15
602	20240617	093800	343573420	9860	9860	9860	9860	25
603	20240617	093700	343326920	9860	9860	9860	9850	250
604	20240617	093600	340863200	9870	9830	9870	9830	614
605	20240617	093500	334812190	9830	9850	9850	9820	1587
606	20240617	093400	319200190	9860	9860	9860	9820	4026
607	20240617	093300	279596450	9860	9890	9890	9860	690
608	20240617	093200	272784000	9900	9910	9920	9900	108
609	20240617	093100	271713970	9920	9920	9920	9920	1
610	20240617	093000	271704050	9920	9920	9920	9920	196
611	20240617	092900	269759730	9920	9930	9930	9920	6
612	20240617	092800	269700200	9920	9920	9920	9920	223
613	20240617	092700	267488040	9920	9940	9940	9920	808
614	20240617	092600	259463360	9940	9950	9950	9930	1180
615	20240617	092500	247730670	9950	9950	9950	9950	254
616	20240617	092400	245203370	9940	9930	9940	9930	126
617	20240617	092300	243951950	9930	9920	9930	9920	3549
618	20240617	092200	208745560	9920	9910	9920	9910	92
619	20240617	092100	207833340	9910	9910	9910	9910	122
620	20240617	092000	206624320	9910	9910	9910	9910	927
621	20240617	091900	197437750	9910	9910	9910	9910	302
622	20240617	091800	194444930	9920	9890	9920	9890	33
623	20240617	091700	194117660	9890	9860	9890	9860	1481
624	20240617	091600	179486760	9840	9840	9850	9840	288
625	20240617	091500	176652810	9840	9860	9860	9820	139
626	20240617	091400	175283550	9860	9820	9860	9820	614
627	20240617	091300	169240120	9820	9820	9820	9820	7
628	20240617	091200	169171380	9820	9820	9820	9820	416
629	20240617	091100	165086260	9820	9830	9840	9820	4451
630	20240617	091000	121353870	9830	9850	9850	9830	1078
631	20240617	090900	110747010	9850	9850	9850	9850	0
632	20240617	090800	110747010	9850	9850	9850	9850	52
633	20240617	090700	110234810	9860	9850	9890	9850	321
634	20240617	090600	107071860	9850	9850	9900	9840	1065
635	20240617	090500	96583000	9850	9890	9890	9850	491
636	20240617	090400	91736940	9900	9900	9910	9900	1044
637	20240617	090300	81401220	9900	9900	9910	9900	1443
638	20240617	090200	67115260	9870	9910	9910	9870	708
639	20240617	090100	60116650	9990	9880	10000	9880	4769
640	20240617	090000	12521050	9860	9880	9890	9850	1268