KissMeData/067080/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	194300	417916970	9850	9850	9850	9850	947
3	20240610	194200	417916970	9850	9850	9850	9850	0
4	20240610	194100	417916970	9850	9850	9850	9850	0
5	20240610	194000	417916970	9850	9850	9850	9850	0
6	20240610	193900	417916970	9850	9850	9850	9850	0
7	20240610	193800	417916970	9850	9850	9850	9850	0
8	20240610	193700	417916970	9850	9850	9850	9850	0
9	20240610	193600	417916970	9850	9850	9850	9850	0
10	20240610	193500	417916970	9850	9850	9850	9850	0
11	20240610	193400	417916970	9850	9850	9850	9850	0
12	20240610	193300	417916970	9850	9850	9850	9850	0
13	20240610	193200	417916970	9850	9850	9850	9850	0
14	20240610	193100	417916970	9850	9850	9850	9850	0
15	20240610	193000	417916970	9850	9850	9850	9850	0
16	20240610	192900	417916970	9850	9850	9850	9850	0
17	20240610	192800	417916970	9850	9850	9850	9850	0
18	20240610	192700	417916970	9850	9850	9850	9850	0
19	20240610	192600	417916970	9850	9850	9850	9850	0
20	20240610	192500	417916970	9850	9850	9850	9850	0
21	20240610	192400	417916970	9850	9850	9850	9850	0
22	20240610	192300	417916970	9850	9850	9850	9850	0
23	20240610	192200	417916970	9850	9850	9850	9850	0
24	20240610	192100	417916970	9850	9850	9850	9850	0
25	20240610	192000	417916970	9850	9850	9850	9850	0
26	20240610	191900	417916970	9850	9850	9850	9850	0
27	20240610	191800	417916970	9850	9850	9850	9850	0
28	20240610	191700	417916970	9850	9850	9850	9850	0
29	20240610	191600	417916970	9850	9850	9850	9850	0
30	20240610	191500	417916970	9850	9850	9850	9850	0
31	20240610	191400	417916970	9850	9850	9850	9850	0
32	20240610	191300	417916970	9850	9850	9850	9850	947
33	20240610	191200	417916970	9850	9850	9850	9850	0
34	20240610	191100	417916970	9850	9850	9850	9850	0
35	20240610	191000	417916970	9850	9850	9850	9850	0
36	20240610	190900	417916970	9850	9850	9850	9850	0
37	20240610	190800	417916970	9850	9850	9850	9850	0
38	20240610	190700	417916970	9850	9850	9850	9850	0
39	20240610	190600	417916970	9850	9850	9850	9850	0
40	20240610	190500	417916970	9850	9850	9850	9850	0
41	20240610	190400	417916970	9850	9850	9850	9850	0
42	20240610	190300	417916970	9850	9850	9850	9850	0
43	20240610	190200	417916970	9850	9850	9850	9850	0
44	20240610	190100	417916970	9850	9850	9850	9850	0
45	20240610	190000	417916970	9850	9850	9850	9850	0
46	20240610	185900	417916970	9850	9850	9850	9850	0
47	20240610	185800	417916970	9850	9850	9850	9850	0
48	20240610	185700	417916970	9850	9850	9850	9850	0
49	20240610	185600	417916970	9850	9850	9850	9850	0
50	20240610	185500	417916970	9850	9850	9850	9850	0
51	20240610	185400	417916970	9850	9850	9850	9850	0
52	20240610	185300	417916970	9850	9850	9850	9850	0
53	20240610	185200	417916970	9850	9850	9850	9850	0
54	20240610	185100	417916970	9850	9850	9850	9850	0
55	20240610	185000	417916970	9850	9850	9850	9850	0
56	20240610	184900	417916970	9850	9850	9850	9850	0
57	20240610	184800	417916970	9850	9850	9850	9850	0
58	20240610	184700	417916970	9850	9850	9850	9850	0
59	20240610	184600	417916970	9850	9850	9850	9850	0
60	20240610	184500	417916970	9850	9850	9850	9850	0
61	20240610	184400	417916970	9850	9850	9850	9850	0
62	20240610	184300	417916970	9850	9850	9850	9850	947
63	20240610	184200	417916970	9850	9850	9850	9850	0
64	20240610	184100	417916970	9850	9850	9850	9850	0
65	20240610	184000	417916970	9850	9850	9850	9850	0
66	20240610	183900	417916970	9850	9850	9850	9850	0
67	20240610	183800	417916970	9850	9850	9850	9850	0
68	20240610	183700	417916970	9850	9850	9850	9850	0
69	20240610	183600	417916970	9850	9850	9850	9850	0
70	20240610	183500	417916970	9850	9850	9850	9850	0
71	20240610	183400	417916970	9850	9850	9850	9850	0
72	20240610	183300	417916970	9850	9850	9850	9850	0
73	20240610	183200	417916970	9850	9850	9850	9850	0
74	20240610	183100	417916970	9850	9850	9850	9850	0
75	20240610	183000	417916970	9850	9850	9850	9850	0
76	20240610	182900	417916970	9850	9850	9850	9850	0
77	20240610	182800	417916970	9850	9850	9850	9850	0
78	20240610	182700	417916970	9850	9850	9850	9850	0
79	20240610	182600	417916970	9850	9850	9850	9850	0
80	20240610	182500	417916970	9850	9850	9850	9850	0
81	20240610	182400	417916970	9850	9850	9850	9850	0
82	20240610	182300	417916970	9850	9850	9850	9850	0
83	20240610	182200	417916970	9850	9850	9850	9850	0
84	20240610	182100	417916970	9850	9850	9850	9850	0
85	20240610	182000	417916970	9850	9850	9850	9850	0
86	20240610	181900	417916970	9850	9850	9850	9850	0
87	20240610	181800	417916970	9850	9850	9850	9850	0
88	20240610	181700	417916970	9850	9850	9850	9850	0
89	20240610	181600	417916970	9850	9850	9850	9850	0
90	20240610	181500	417916970	9850	9850	9850	9850	0
91	20240610	181400	417916970	9850	9850	9850	9850	0
92	20240610	181300	417916970	9850	9850	9850	9850	947
93	20240610	181200	417916970	9850	9850	9850	9850	0
94	20240610	181100	417916970	9850	9850	9850	9850	0
95	20240610	181000	417916970	9850	9850	9850	9850	0
96	20240610	180900	417916970	9850	9850	9850	9850	0
97	20240610	180800	417916970	9850	9850	9850	9850	0
98	20240610	180700	417916970	9850	9850	9850	9850	0
99	20240610	180600	417916970	9850	9850	9850	9850	0
100	20240610	180500	417916970	9850	9850	9850	9850	0
101	20240610	180400	417916970	9850	9850	9850	9850	0
102	20240610	180300	417916970	9850	9850	9850	9850	0
103	20240610	180200	417916970	9850	9850	9850	9850	0
104	20240610	180100	417916970	9850	9850	9850	9850	0
105	20240610	180000	417916970	9850	9850	9850	9850	0
106	20240610	175900	417916970	9850	9850	9850	9850	0
107	20240610	175800	417916970	9850	9850	9850	9850	0
108	20240610	175700	417916970	9850	9850	9850	9850	0
109	20240610	175600	417916970	9850	9850	9850	9850	0
110	20240610	175500	417916970	9850	9850	9850	9850	0
111	20240610	175400	417916970	9850	9850	9850	9850	0
112	20240610	175300	417916970	9850	9850	9850	9850	0
113	20240610	175200	417916970	9850	9850	9850	9850	0
114	20240610	175100	417916970	9850	9850	9850	9850	0
115	20240610	175000	417916970	9850	9850	9850	9850	0
116	20240610	174900	417916970	9850	9850	9850	9850	0
117	20240610	174800	417916970	9850	9850	9850	9850	0
118	20240610	174700	417916970	9850	9850	9850	9850	0
119	20240610	174600	417916970	9850	9850	9850	9850	0
120	20240610	174500	417916970	9850	9850	9850	9850	0
121	20240610	174400	417916970	9850	9850	9850	9850	0
122	20240610	174300	417916970	9850	9850	9850	9850	947
123	20240610	174200	417916970	9850	9850	9850	9850	0
124	20240610	174100	417916970	9850	9850	9850	9850	0
125	20240610	174000	417916970	9850	9850	9850	9850	0
126	20240610	173900	417916970	9850	9850	9850	9850	0
127	20240610	173800	417916970	9850	9850	9850	9850	0
128	20240610	173700	417916970	9850	9850	9850	9850	0
129	20240610	173600	417916970	9850	9850	9850	9850	0
130	20240610	173500	417916970	9850	9850	9850	9850	0
131	20240610	173400	417916970	9850	9850	9850	9850	0
132	20240610	173300	417916970	9850	9850	9850	9850	0
133	20240610	173200	417916970	9850	9850	9850	9850	0
134	20240610	173100	417916970	9850	9850	9850	9850	0
135	20240610	173000	417916970	9850	9850	9850	9850	0
136	20240610	172900	417916970	9850	9850	9850	9850	0
137	20240610	172800	417916970	9850	9850	9850	9850	0
138	20240610	172700	417916970	9850	9850	9850	9850	0
139	20240610	172600	417916970	9850	9850	9850	9850	0
140	20240610	172500	417916970	9850	9850	9850	9850	0
141	20240610	172400	417916970	9850	9850	9850	9850	0
142	20240610	172300	417916970	9850	9850	9850	9850	0
143	20240610	172200	417916970	9850	9850	9850	9850	0
144	20240610	172100	417916970	9850	9850	9850	9850	0
145	20240610	172000	417916970	9850	9850	9850	9850	0
146	20240610	171900	417916970	9850	9850	9850	9850	0
147	20240610	171800	417916970	9850	9850	9850	9850	0
148	20240610	171700	417916970	9850	9850	9850	9850	0
149	20240610	171600	417916970	9850	9850	9850	9850	0
150	20240610	171500	417916970	9850	9850	9850	9850	0
151	20240610	171400	417916970	9850	9850	9850	9850	0
152	20240610	171300	417916970	9850	9850	9850	9850	947
153	20240610	171200	417916970	9850	9850	9850	9850	0
154	20240610	171100	417916970	9850	9850	9850	9850	0
155	20240610	171000	417916970	9850	9850	9850	9850	0
156	20240610	170900	417916970	9850	9850	9850	9850	0
157	20240610	170800	417916970	9850	9850	9850	9850	0
158	20240610	170700	417916970	9850	9850	9850	9850	0
159	20240610	170600	417916970	9850	9850	9850	9850	0
160	20240610	170500	417916970	9850	9850	9850	9850	0
161	20240610	170400	417916970	9850	9850	9850	9850	0
162	20240610	170300	417916970	9850	9850	9850	9850	0
163	20240610	170200	417916970	9850	9850	9850	9850	0
164	20240610	170100	417916970	9850	9850	9850	9850	0
165	20240610	170000	417916970	9850	9850	9850	9850	0
166	20240610	165900	417916970	9850	9850	9850	9850	0
167	20240610	165800	417916970	9850	9850	9850	9850	0
168	20240610	165700	417916970	9850	9850	9850	9850	0
169	20240610	165600	417916970	9850	9850	9850	9850	0
170	20240610	165500	417916970	9850	9850	9850	9850	0
171	20240610	165400	417916970	9850	9850	9850	9850	0
172	20240610	165300	417916970	9850	9850	9850	9850	0
173	20240610	165200	417916970	9850	9850	9850	9850	0
174	20240610	165100	417916970	9850	9850	9850	9850	0
175	20240610	165000	417916970	9850	9850	9850	9850	0
176	20240610	164900	417916970	9850	9850	9850	9850	0
177	20240610	164800	417916970	9850	9850	9850	9850	0
178	20240610	164700	417916970	9850	9850	9850	9850	0
179	20240610	164600	417916970	9850	9850	9850	9850	0
180	20240610	164500	417916970	9850	9850	9850	9850	0
181	20240610	164400	417916970	9850	9850	9850	9850	0
182	20240610	164300	417916970	9850	9850	9850	9850	947
183	20240610	164200	417916970	9850	9850	9850	9850	0
184	20240610	164100	417916970	9850	9850	9850	9850	0
185	20240610	164000	417916970	9850	9850	9850	9850	0
186	20240610	163900	417916970	9850	9850	9850	9850	0
187	20240610	163800	417916970	9850	9850	9850	9850	0
188	20240610	163700	417916970	9850	9850	9850	9850	0
189	20240610	163600	417916970	9850	9850	9850	9850	0
190	20240610	163500	417916970	9850	9850	9850	9850	0
191	20240610	163400	417916970	9850	9850	9850	9850	0
192	20240610	163300	417916970	9850	9850	9850	9850	0
193	20240610	163200	417916970	9850	9850	9850	9850	0
194	20240610	163100	417916970	9850	9850	9850	9850	0
195	20240610	163000	417916970	9850	9850	9850	9850	0
196	20240610	162900	417916970	9850	9850	9850	9850	0
197	20240610	162800	417916970	9850	9850	9850	9850	0
198	20240610	162700	417916970	9850	9850	9850	9850	0
199	20240610	162600	417916970	9850	9850	9850	9850	0
200	20240610	162500	417916970	9850	9850	9850	9850	0
201	20240610	162400	417916970	9850	9850	9850	9850	0
202	20240610	162300	417916970	9850	9850	9850	9850	0
203	20240610	162200	417916970	9850	9850	9850	9850	0
204	20240610	162100	417916970	9850	9850	9850	9850	0
205	20240610	162000	417916970	9850	9850	9850	9850	0
206	20240610	161900	417916970	9850	9850	9850	9850	0
207	20240610	161800	417916970	9850	9850	9850	9850	0
208	20240610	161700	417916970	9850	9850	9850	9850	0
209	20240610	161600	417916970	9850	9850	9850	9850	0
210	20240610	161500	417916970	9850	9850	9850	9850	0
211	20240610	161400	417916970	9850	9850	9850	9850	0
212	20240610	161300	417916970	9850	9850	9850	9850	947
213	20240610	161200	417916970	9850	9850	9850	9850	0
214	20240610	161100	417916970	9850	9850	9850	9850	0
215	20240610	161000	417916970	9850	9850	9850	9850	0
216	20240610	160900	417916970	9850	9850	9850	9850	0
217	20240610	160800	417916970	9850	9850	9850	9850	0
218	20240610	160700	417916970	9850	9850	9850	9850	0
219	20240610	160600	417916970	9850	9850	9850	9850	0
220	20240610	160500	417916970	9850	9850	9850	9850	0
221	20240610	160400	417916970	9850	9850	9850	9850	0
222	20240610	160300	417916970	9850	9850	9850	9850	0
223	20240610	160200	417916970	9850	9850	9850	9850	0
224	20240610	160100	417916970	9850	9850	9850	9850	0
225	20240610	160000	417916970	9850	9850	9850	9850	0
226	20240610	155900	417916970	9850	9850	9850	9850	0
227	20240610	155800	417916970	9850	9850	9850	9850	0
228	20240610	155700	417916970	9850	9850	9850	9850	0
229	20240610	155600	417916970	9850	9850	9850	9850	0
230	20240610	155500	417916970	9850	9850	9850	9850	0
231	20240610	155400	417916970	9850	9850	9850	9850	0
232	20240610	155300	417916970	9850	9850	9850	9850	0
233	20240610	155200	417916970	9850	9850	9850	9850	0
234	20240610	155100	417916970	9850	9850	9850	9850	0
235	20240610	155000	417916970	9850	9850	9850	9850	0
236	20240610	154900	417916970	9850	9850	9850	9850	0
237	20240610	154800	417916970	9850	9850	9850	9850	0
238	20240610	154700	417916970	9850	9850	9850	9850	0
239	20240610	154600	417916970	9850	9850	9850	9850	0
240	20240610	154500	417916970	9850	9850	9850	9850	0
241	20240610	154400	417916970	9850	9850	9850	9850	0
242	20240610	154300	417916970	9850	9850	9850	9850	947
243	20240610	154200	417916970	9850	9850	9850	9850	0
244	20240610	154100	417916970	9850	9850	9850	9850	0
245	20240610	154000	417916970	9850	9850	9850	9850	0
246	20240610	153900	417916970	9850	9850	9850	9850	0
247	20240610	153800	417916970	9850	9850	9850	9850	0
248	20240610	153700	417916970	9850	9850	9850	9850	0
249	20240610	153600	417916970	9850	9850	9850	9850	0
250	20240610	153500	417916970	9850	9850	9850	9850	0
251	20240610	153400	417916970	9850	9850	9850	9850	0
252	20240610	153300	417916970	9850	9850	9850	9850	0
253	20240610	153200	417916970	9850	9850	9850	9850	0
254	20240610	153100	417916970	9850	9850	9850	9850	0
255	20240610	153000	417916970	9850	9850	9850	9850	947
256	20240610	152900	408589020	9910	9910	9910	9910	0
257	20240610	152800	408589020	9910	9910	9910	9910	0
258	20240610	152700	408589020	9910	9910	9910	9910	0
259	20240610	152600	408589020	9910	9910	9910	9910	0
260	20240610	152500	408589020	9910	9910	9910	9910	0
261	20240610	152400	408589020	9910	9910	9910	9910	0
262	20240610	152300	408589020	9910	9910	9910	9910	0
263	20240610	152200	408589020	9910	9910	9910	9910	0
264	20240610	152100	408589020	9910	9910	9910	9910	0
265	20240610	152000	408589020	9910	9910	9910	9910	0
266	20240610	151900	408589020	9910	9910	9910	9910	102
267	20240610	151800	407578200	9930	9930	9930	9930	0
268	20240610	151700	407578200	9930	9930	9930	9930	0
269	20240610	151600	407578200	9930	9930	9930	9930	0
270	20240610	151500	407578200	9930	9930	9930	9930	0
271	20240610	151400	407578200	9930	9930	9930	9930	0
272	20240610	151300	407578200	9930	9900	9930	9860	265
273	20240610	151200	404960670	9900	9890	9900	9890	22
274	20240610	151100	404742990	9900	9900	9900	9900	0
275	20240610	151000	404742990	9900	9900	9900	9900	0
276	20240610	150900	404742990	9900	9900	9900	9900	0
277	20240610	150800	404742990	9900	9900	9900	9900	0
278	20240610	150700	404742990	9900	9900	9900	9900	1
279	20240610	150600	404733090	9860	9870	9870	9860	733
280	20240610	150500	397503570	9930	9930	9930	9930	100
281	20240610	150400	396510570	9950	9950	9950	9950	0
282	20240610	150300	396510570	9950	9950	9950	9950	0
283	20240610	150200	396510570	9950	9860	9960	9860	726
284	20240610	150100	389297250	9860	9870	9900	9860	196
285	20240610	150000	387363620	9880	9900	9900	9870	231
286	20240610	145900	385083320	9870	9870	9870	9870	0
287	20240610	145800	385083320	9870	9870	9870	9870	220
288	20240610	145700	382911920	9900	9900	9900	9900	0
289	20240610	145600	382911920	9900	9900	9900	9900	0
290	20240610	145500	382911920	9900	9900	9900	9900	0
291	20240610	145400	382911920	9900	9900	9900	9900	0
292	20240610	145300	382911920	9900	9900	9900	9900	0
293	20240610	145200	382911920	9900	9900	9900	9900	6
294	20240610	145100	382852520	9900	9900	9900	9900	10
295	20240610	145000	382753520	9900	9890	9900	9890	110
296	20240610	144900	381664530	9900	9900	9900	9900	0
297	20240610	144800	381664530	9900	9900	9900	9900	0
298	20240610	144700	381664530	9900	9900	9900	9900	0
299	20240610	144600	381664530	9900	9900	9900	9900	5
300	20240610	144500	381615030	9900	9900	9900	9900	1
301	20240610	144400	381605130	9870	9870	9870	9870	105
302	20240610	144300	380568780	9900	9900	9900	9900	0
303	20240610	144200	380568780	9900	9850	9900	9850	816
304	20240610	144100	372531130	9850	9850	9850	9850	260
305	20240610	144000	369970130	9910	9910	9910	9910	0
306	20240610	143900	369970130	9910	9850	9910	9850	2542
307	20240610	143800	344931370	9860	9910	9910	9860	422
308	20240610	143700	340770350	9870	9870	9870	9870	0
309	20240610	143600	340770350	9870	9870	9870	9870	0
310	20240610	143500	340770350	9870	9870	9870	9870	140
311	20240610	143400	339388550	9920	9920	9920	9920	0
312	20240610	143300	339388550	9920	9920	9920	9920	10
313	20240610	143200	339289350	9920	9920	9920	9920	0
314	20240610	143100	339289350	9920	9920	9920	9920	0
315	20240610	143000	339289350	9920	9920	9920	9920	10
316	20240610	142900	339190150	9920	9920	9920	9920	0
317	20240610	142800	339190150	9920	9920	9920	9920	1
318	20240610	142700	339180230	9870	9870	9870	9870	0
319	20240610	142600	339180230	9870	9870	9870	9870	0
320	20240610	142500	339180230	9870	9870	9870	9870	0
321	20240610	142400	339180230	9870	9880	9880	9870	60
322	20240610	142300	338587930	9920	9920	9920	9920	0
323	20240610	142200	338587930	9920	9920	9920	9920	5
324	20240610	142100	338538330	9920	9920	9920	9920	0
325	20240610	142000	338538330	9920	9920	9920	9920	0
326	20240610	141900	338538330	9920	9920	9920	9920	0
327	20240610	141800	338538330	9920	9920	9920	9920	0
328	20240610	141700	338538330	9920	9920	9920	9920	2635
329	20240610	141600	312399130	9920	9920	9920	9920	0
330	20240610	141500	312399130	9920	9920	9920	9920	1
331	20240610	141400	312389210	9870	9870	9870	9870	0
332	20240610	141300	312389210	9870	9870	9870	9870	50
333	20240610	141200	311895710	9920	9920	9920	9920	1
334	20240610	141100	311885790	9860	9880	9880	9860	1232
335	20240610	141000	299729180	9900	9900	9900	9900	100
336	20240610	140900	298739180	9890	9890	9890	9890	0
337	20240610	140800	298739180	9890	9890	9890	9890	0
338	20240610	140700	298739180	9890	9890	9890	9890	0
339	20240610	140600	298739180	9890	9890	9890	9890	0
340	20240610	140500	298739180	9890	9890	9890	9890	69
341	20240610	140400	298056770	9900	9900	9900	9900	0
342	20240610	140300	298056770	9900	9900	9900	9900	3
343	20240610	140200	298027070	9900	9900	9900	9900	0
344	20240610	140100	298027070	9900	9900	9900	9900	1
345	20240610	140000	298017170	9900	9900	9900	9900	0
346	20240610	135900	298017170	9900	9900	9900	9900	1054
347	20240610	135800	287582570	9920	9920	9920	9920	0
348	20240610	135700	287582570	9920	9920	9920	9920	0
349	20240610	135600	287582570	9920	9920	9920	9920	0
350	20240610	135500	287582570	9920	9920	9920	9920	0
351	20240610	135400	287582570	9920	9910	9920	9910	100
352	20240610	135300	286591160	9910	9910	9910	9910	0
353	20240610	135200	286591160	9910	9910	9910	9910	2
354	20240610	135100	286571340	9910	9910	9910	9910	0
355	20240610	135000	286571340	9910	9910	9910	9910	0
356	20240610	134900	286571340	9910	9910	9910	9910	3
357	20240610	134800	286541610	9920	9920	9920	9920	0
358	20240610	134700	286541610	9920	9920	9920	9920	0
359	20240610	134600	286541610	9920	9920	9920	9920	0
360	20240610	134500	286541610	9920	9920	9920	9920	1
361	20240610	134400	286531690	9910	9910	9910	9910	0
362	20240610	134300	286531690	9910	9910	9910	9910	0
363	20240610	134200	286531690	9910	9910	9910	9910	0
364	20240610	134100	286531690	9910	9910	9910	9910	0
365	20240610	134000	286531690	9910	9910	9910	9910	0
366	20240610	133900	286531690	9910	9910	9910	9910	0
367	20240610	133800	286531690	9910	9910	9910	9910	51
368	20240610	133700	286026280	9910	9910	9910	9910	2
369	20240610	133600	286006460	9920	9920	9920	9920	0
370	20240610	133500	286006460	9920	9920	9920	9920	0
371	20240610	133400	286006460	9920	9920	9920	9920	0
372	20240610	133300	286006460	9920	9920	9920	9920	11
373	20240610	133200	285897340	9940	9940	9940	9940	0
374	20240610	133100	285897340	9940	9940	9940	9940	1
375	20240610	133000	285887400	9940	9940	9940	9940	1
376	20240610	132900	285877460	9900	9940	9950	9900	11
377	20240610	132800	285768400	9930	9940	9940	9930	3
378	20240610	132700	285738600	9950	9940	9950	9900	13
379	20240610	132600	285609550	9960	9960	9960	9960	0
380	20240610	132500	285609550	9960	9960	9960	9960	200
381	20240610	132400	283617550	9960	9960	9960	9960	0
382	20240610	132300	283617550	9960	9960	9960	9960	0
383	20240610	132200	283617550	9960	9960	9960	9960	0
384	20240610	132100	283617550	9960	9960	9960	9960	10
385	20240610	132000	283517950	9960	9960	9960	9960	0
386	20240610	131900	283517950	9960	9960	9960	9960	0
387	20240610	131800	283517950	9960	9950	9960	9950	300
388	20240610	131700	280530900	9900	9900	9900	9900	5
389	20240610	131600	280481400	9900	9910	9910	9900	4591
390	20240610	131500	235026480	9970	9970	9970	9970	0
391	20240610	131400	235026480	9970	9970	9970	9970	0
392	20240610	131300	235026480	9970	9970	9970	9970	0
393	20240610	131200	235026480	9970	9970	9970	9970	0
394	20240610	131100	235026480	9970	9970	9970	9970	0
395	20240610	131000	235026480	9970	9970	9970	9970	0
396	20240610	130900	235026480	9970	9970	9970	9970	0
397	20240610	130800	235026480	9970	9920	9970	9910	32
398	20240610	130700	234709250	9970	9940	9970	9910	62
399	20240610	130600	234094030	9950	9950	9950	9950	10
400	20240610	130500	233994530	9970	9970	9970	9970	0
401	20240610	130400	233994530	9970	9970	9970	9970	0
402	20240610	130300	233994530	9970	9970	9970	9970	3
403	20240610	130200	233964620	9970	9970	9970	9970	0
404	20240610	130100	233964620	9970	9970	9970	9970	0
405	20240610	130000	233964620	9970	9970	9970	9970	0
406	20240610	125900	233964620	9970	9970	9970	9970	0
407	20240610	125800	233964620	9970	9960	9970	9960	2
408	20240610	125700	233944690	9970	9970	9970	9970	0
409	20240610	125600	233944690	9970	9970	9970	9970	0
410	20240610	125500	233944690	9970	9920	9970	9920	102
411	20240610	125400	232932800	9970	9920	9970	9920	2
412	20240610	125300	232912910	9970	9950	9970	9920	178
413	20240610	125200	231145510	9970	9970	9970	9970	0
414	20240610	125100	231145510	9970	9950	9970	9950	9
415	20240610	125000	231055940	9950	9950	9950	9950	20
416	20240610	124900	230856940	9950	9950	9950	9950	1
417	20240610	124800	230846990	9930	9950	9950	9930	72
418	20240610	124700	230131970	9930	9940	9950	9930	153
419	20240610	124600	228612340	9950	9950	9950	9950	8
420	20240610	124500	228532740	9960	9960	9960	9960	102
421	20240610	124400	227516820	9970	9970	9970	9970	0
422	20240610	124300	227516820	9970	9970	9970	9970	0
423	20240610	124200	227516820	9970	9960	9970	9960	15
424	20240610	124100	227367400	9970	9970	9970	9970	0
425	20240610	124000	227367400	9970	9970	9970	9970	0
426	20240610	123900	227367400	9970	9930	9970	9930	107
427	20240610	123800	226304810	9980	9980	9980	9980	1
428	20240610	123700	226294830	9940	9930	9940	9930	305
429	20240610	123600	223266170	9940	9970	9980	9940	978
430	20240610	123500	213537560	9980	9970	9980	9970	3
431	20240610	123400	213507630	9980	9980	9980	9980	0
432	20240610	123300	213507630	9980	9980	9980	9980	0
433	20240610	123200	213507630	9980	9980	9980	9980	0
434	20240610	123100	213507630	9980	9980	9980	9980	0
435	20240610	123000	213507630	9980	9980	9980	9980	0
436	20240610	122900	213507630	9980	9980	9990	9980	5
437	20240610	122800	213457720	9990	9990	9990	9990	0
438	20240610	122700	213457720	9990	9990	9990	9990	0
439	20240610	122600	213457720	9990	9990	9990	9990	7
440	20240610	122500	213387790	9990	9990	9990	9990	0
441	20240610	122400	213387790	9990	9990	9990	9990	2
442	20240610	122300	213367810	9990	9990	9990	9990	0
443	20240610	122200	213367810	9990	9990	9990	9990	0
444	20240610	122100	213367810	9990	9990	9990	9990	1
445	20240610	122000	213357820	9990	9980	9990	9970	8
446	20240610	121900	213278010	9990	9990	9990	9990	0
447	20240610	121800	213278010	9990	9990	9990	9990	0
448	20240610	121700	213278010	9990	9990	9990	9990	0
449	20240610	121600	213278010	9990	9990	9990	9990	0
450	20240610	121500	213278010	9990	9990	9990	9990	0
451	20240610	121400	213278010	9990	9990	9990	9990	15
452	20240610	121300	213128160	9990	9990	9990	9990	16
453	20240610	121200	212968320	9950	9980	9980	9950	143
454	20240610	121100	211545370	9990	9990	9990	9990	60
455	20240610	121000	210945970	9990	9990	9990	9990	0
456	20240610	120900	210945970	9990	9990	9990	9990	1
457	20240610	120800	210935980	9950	9980	9980	9950	50
458	20240610	120700	210437770	9990	9990	9990	9990	4
459	20240610	120600	210397810	9990	9990	9990	9990	0
460	20240610	120500	210397810	9990	9990	9990	9990	0
461	20240610	120400	210397810	9990	9990	9990	9990	0
462	20240610	120300	210397810	9990	9990	9990	9990	0
463	20240610	120200	210397810	9990	9980	9990	9980	47
464	20240610	120100	209928740	9990	9990	9990	9990	5
465	20240610	120000	209878790	10000	10000	10000	10000	0
466	20240610	115900	209878790	10000	10000	10000	10000	0
467	20240610	115800	209878790	10000	10000	10000	10000	92
468	20240610	115700	208958790	10000	10000	10000	10000	2
469	20240610	115600	208938790	10000	10000	10000	10000	1143
470	20240610	115500	197508790	10000	10000	10000	10000	0
471	20240610	115400	197508790	10000	10000	10000	10000	1
472	20240610	115300	197498790	10000	10000	10000	10000	0
473	20240610	115200	197498790	10000	10000	10000	10000	3
474	20240610	115100	197468790	9990	9990	9990	9990	32
475	20240610	115000	197149110	9990	9990	9990	9990	20
476	20240610	114900	196949310	9990	9990	9990	9990	0
477	20240610	114800	196949310	9990	9990	9990	9990	0
478	20240610	114700	196949310	9990	9980	9990	9980	63
479	20240610	114600	196320550	9980	9980	9980	9980	0
480	20240610	114500	196320550	9980	9980	9980	9980	0
481	20240610	114400	196320550	9980	9980	9980	9980	0
482	20240610	114300	196320550	9980	9980	9980	9980	0
483	20240610	114200	196320550	9980	9980	9980	9980	7
484	20240610	114100	196250690	9980	9980	9980	9980	0
485	20240610	114000	196250690	9980	9980	9980	9980	0
486	20240610	113900	196250690	9980	9980	9980	9980	0
487	20240610	113800	196250690	9980	9980	9980	9980	0
488	20240610	113700	196250690	9980	9980	9980	9980	0
489	20240610	113600	196250690	9980	9980	9980	9980	0
490	20240610	113500	196250690	9980	9980	9980	9980	0
491	20240610	113400	196250690	9980	9980	9980	9980	0
492	20240610	113300	196250690	9980	9980	9980	9980	500
493	20240610	113200	191260690	9980	9980	9980	9980	1
494	20240610	113100	191250710	9970	9970	9970	9970	6
495	20240610	113000	191190890	9980	9980	9980	9980	0
496	20240610	112900	191190890	9980	9980	9980	9980	0
497	20240610	112800	191190890	9980	9980	9980	9980	0
498	20240610	112700	191190890	9980	9980	9980	9980	0
499	20240610	112600	191190890	9980	9980	9980	9980	10
500	20240610	112500	191091090	9980	9980	9980	9980	272
501	20240610	112400	188376530	9980	9980	9980	9980	0
502	20240610	112300	188376530	9980	9980	9980	9980	0
503	20240610	112200	188376530	9980	9980	9980	9980	0
504	20240610	112100	188376530	9980	9980	9980	9980	0
505	20240610	112000	188376530	9980	9980	9980	9980	0
506	20240610	111900	188376530	9980	9980	9980	9980	0
507	20240610	111800	188376530	9980	9980	9980	9980	0
508	20240610	111700	188376530	9980	9980	9980	9980	0
509	20240610	111600	188376530	9980	9980	9980	9980	0
510	20240610	111500	188376530	9980	9980	9980	9980	0
511	20240610	111400	188376530	9980	9980	9980	9980	1
512	20240610	111300	188366550	9970	9980	9980	9970	23
513	20240610	111200	188137230	9990	9990	9990	9990	0
514	20240610	111100	188137230	9990	9990	9990	9990	0
515	20240610	111000	188137230	9990	9990	9990	9990	0
516	20240610	110900	188137230	9990	10000	10000	9990	2
517	20240610	110800	188117240	9990	9990	9990	9990	120
518	20240610	110700	186918440	9990	10000	10000	9990	525
519	20240610	110600	181668680	9990	10000	10000	9990	10
520	20240610	110500	181568770	9990	9980	9990	9980	765
521	20240610	110400	173926800	9980	9980	9980	9980	0
522	20240610	110300	173926800	9980	9980	9980	9980	200
523	20240610	110200	171930800	9980	9980	9980	9980	0
524	20240610	110100	171930800	9980	9970	9980	9970	21
525	20240610	110000	171721420	9980	9980	9980	9980	0
526	20240610	105900	171721420	9980	9980	9980	9980	0
527	20240610	105800	171721420	9980	9970	9980	9970	35
528	20240610	105700	171372440	9970	9970	9970	9970	0
529	20240610	105600	171372440	9970	9970	9970	9970	0
530	20240610	105500	171372440	9970	9970	9970	9970	3
531	20240610	105400	171342530	9970	9970	9970	9970	500
532	20240610	105300	166357530	9970	9970	9970	9970	9
533	20240610	105200	166267800	9970	9970	9970	9970	0
534	20240610	105100	166267800	9970	9970	9970	9970	3
535	20240610	105000	166237890	9970	9970	9970	9970	0
536	20240610	104900	166237890	9970	9970	9970	9970	5
537	20240610	104800	166188040	9970	9970	9970	9970	0
538	20240610	104700	166188040	9970	9970	9970	9970	0
539	20240610	104600	166188040	9970	9970	9970	9970	0
540	20240610	104500	166188040	9970	9970	9970	9970	0
541	20240610	104400	166188040	9970	9970	9970	9970	0
542	20240610	104300	166188040	9970	9970	9970	9970	0
543	20240610	104200	166188040	9970	9970	9970	9970	0
544	20240610	104100	166188040	9970	9970	9970	9970	1
545	20240610	104000	166178070	9930	9940	9940	9930	579
546	20240610	103900	160428570	9970	9970	9970	9970	0
547	20240610	103800	160428570	9970	9970	9970	9970	0
548	20240610	103700	160428570	9970	9970	9970	9970	100
549	20240610	103600	159431570	9980	9980	9980	9980	0
550	20240610	103500	159431570	9980	9950	9980	9950	8
551	20240610	103400	159351850	9970	9970	9970	9970	0
552	20240610	103300	159351850	9970	9980	9980	9970	5
553	20240610	103200	159301960	9980	9980	9980	9980	0
554	20240610	103100	159301960	9980	9980	9980	9980	1
555	20240610	103000	159291980	9980	9980	9980	9980	1
556	20240610	102900	159282000	9990	9990	9990	9990	118
557	20240610	102800	158103180	10000	10000	10000	9990	17
558	20240610	102700	157933280	10000	9990	10000	9990	237
559	20240610	102600	155565620	9990	9980	9990	9980	1324
560	20240610	102500	142338930	9980	9980	9980	9970	42
561	20240610	102400	141919960	9980	9980	9980	9980	0
562	20240610	102300	141919960	9980	9980	9980	9980	3
563	20240610	102200	141890020	9980	9980	9980	9980	0
564	20240610	102100	141890020	9980	9980	9980	9980	0
565	20240610	102000	141890020	9980	9980	9980	9980	3
566	20240610	101900	141860080	9970	9950	9990	9950	1593
567	20240610	101800	125984880	9950	9950	9950	9950	2
568	20240610	101700	125964980	9950	9910	9950	9910	7
569	20240610	101600	125895570	9950	9950	9950	9950	1
570	20240610	101500	125885620	9950	9950	9950	9950	0
571	20240610	101400	125885620	9950	9950	9950	9950	0
572	20240610	101300	125885620	9950	9950	9950	9950	42
573	20240610	101200	125467720	9950	9950	9950	9950	0
574	20240610	101100	125467720	9950	9950	9950	9950	0
575	20240610	101000	125467720	9950	9950	9950	9950	11
576	20240610	100900	125358270	9950	9950	9950	9950	50
577	20240610	100800	124860770	9950	9950	9950	9950	0
578	20240610	100700	124860770	9950	9900	9950	9900	3
579	20240610	100600	124830970	9950	9950	9950	9950	1
580	20240610	100500	124821020	9940	9940	9940	9940	200
581	20240610	100400	122833020	9900	9900	9900	9900	216
582	20240610	100300	120694620	9900	9900	9900	9900	1
583	20240610	100200	120684720	9900	9900	9900	9900	10
584	20240610	100100	120585720	9900	9910	9910	9900	146
585	20240610	100000	119139690	9930	9930	9930	9930	0
586	20240610	095900	119139690	9930	9930	9930	9930	1
587	20240610	095800	119129760	9920	9920	9920	9920	3
588	20240610	095700	119100000	9940	9940	9940	9940	0
589	20240610	095600	119100000	9940	9940	9940	9940	316
590	20240610	095500	115958960	9940	9940	9940	9940	4
591	20240610	095400	115919200	9940	9940	9940	9940	4
592	20240610	095300	115879440	9940	9940	9940	9940	1
593	20240610	095200	115869500	9910	9910	9910	9910	0
594	20240610	095100	115869500	9910	9910	9910	9910	1
595	20240610	095000	115859590	9940	9940	9940	9940	11
596	20240610	094900	115750250	9940	9940	9940	9940	0
597	20240610	094800	115750250	9940	9940	9940	9940	0
598	20240610	094700	115750250	9940	9940	9940	9940	0
599	20240610	094600	115750250	9940	9940	9940	9940	0
600	20240610	094500	115750250	9940	9940	9940	9940	0
601	20240610	094400	115750250	9940	9940	9940	9940	0
602	20240610	094300	115750250	9940	9940	9940	9940	0
603	20240610	094200	115750250	9940	9940	9940	9940	1
604	20240610	094100	115740310	9900	9900	9900	9900	0
605	20240610	094000	115740310	9900	9900	9900	9900	419
606	20240610	093900	111592210	9920	9920	9920	9920	50
607	20240610	093800	111096210	9940	9940	9940	9940	0
608	20240610	093700	111096210	9940	9940	9940	9940	0
609	20240610	093600	111096210	9940	9940	9940	9940	0
610	20240610	093500	111096210	9940	9940	9940	9940	0
611	20240610	093400	111096210	9940	9940	9940	9940	0
612	20240610	093300	111096210	9940	9940	9940	9940	0
613	20240610	093200	111096210	9940	9940	9940	9940	1
614	20240610	093100	111086270	9940	9940	9940	9940	1
615	20240610	093000	111076330	9940	9920	9940	9920	2
616	20240610	092900	111056470	9900	9910	9910	9900	1163
617	20240610	092800	99541950	9920	9910	9920	9900	256
618	20240610	092700	97006590	9900	9870	9900	9870	540
619	20240610	092600	91661340	9870	9870	9870	9870	105
620	20240610	092500	90624990	9900	9900	9900	9900	0
621	20240610	092400	90624990	9900	9860	9900	9860	203
622	20240610	092300	88623370	9860	9850	9860	9850	14
623	20240610	092200	88485430	9860	9860	9860	9850	606
624	20240610	092100	82513380	9860	9870	9870	9860	101
625	20240610	092000	81517470	9860	9860	9870	9860	1005
626	20240610	091900	71605830	9860	9870	9880	9860	883
627	20240610	091800	62895990	9880	9890	9890	9880	833
628	20240610	091700	54663000	9890	9910	9910	9890	430
629	20240610	091600	50404300	9900	9900	9900	9900	171
630	20240610	091500	48711400	9970	9970	9970	9970	0
631	20240610	091400	48711400	9970	9960	9970	9960	113
632	20240610	091300	47584910	9950	9900	9950	9890	653
633	20240610	091200	41122710	9980	9980	9980	9980	2
634	20240610	091100	41102750	9900	9900	9900	9900	1
635	20240610	091000	41092850	10000	10000	10000	10000	0
636	20240610	090900	41092850	10000	10000	10000	10000	0
637	20240610	090800	41092850	10000	10000	10000	10000	1
638	20240610	090700	41082850	9990	9920	9990	9890	720
639	20240610	090600	33950170	10000	10000	10000	10000	10
640	20240610	090500	33850170	10000	10000	10000	10000	1
641	20240610	090400	33840170	9910	9950	9950	9910	639
642	20240610	090300	27507640	9910	9920	9920	9910	522
643	20240610	090200	22333310	9920	9950	9950	9920	530
644	20240610	090100	17060710	9950	9960	9960	9950	854
645	20240610	090000	8557410	9970	9990	9990	9970	857