KissMeData/053160/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	193600	304906380	9810	9810	9810	9810	523
3	20240607	193500	304906380	9810	9810	9810	9810	0
4	20240607	193400	304906380	9810	9810	9810	9810	0
5	20240607	193300	304906380	9810	9810	9810	9810	0
6	20240607	193200	304906380	9810	9810	9810	9810	0
7	20240607	193100	304906380	9810	9810	9810	9810	0
8	20240607	193000	304906380	9810	9810	9810	9810	0
9	20240607	192900	304906380	9810	9810	9810	9810	0
10	20240607	192800	304906380	9810	9810	9810	9810	0
11	20240607	192700	304906380	9810	9810	9810	9810	0
12	20240607	192600	304906380	9810	9810	9810	9810	0
13	20240607	192500	304906380	9810	9810	9810	9810	0
14	20240607	192400	304906380	9810	9810	9810	9810	0
15	20240607	192300	304906380	9810	9810	9810	9810	0
16	20240607	192200	304906380	9810	9810	9810	9810	0
17	20240607	192100	304906380	9810	9810	9810	9810	0
18	20240607	192000	304906380	9810	9810	9810	9810	0
19	20240607	191900	304906380	9810	9810	9810	9810	0
20	20240607	191800	304906380	9810	9810	9810	9810	0
21	20240607	191700	304906380	9810	9810	9810	9810	0
22	20240607	191600	304906380	9810	9810	9810	9810	0
23	20240607	191500	304906380	9810	9810	9810	9810	0
24	20240607	191400	304906380	9810	9810	9810	9810	0
25	20240607	191300	304906380	9810	9810	9810	9810	0
26	20240607	191200	304906380	9810	9810	9810	9810	0
27	20240607	191100	304906380	9810	9810	9810	9810	0
28	20240607	191000	304906380	9810	9810	9810	9810	0
29	20240607	190900	304906380	9810	9810	9810	9810	0
30	20240607	190800	304906380	9810	9810	9810	9810	0
31	20240607	190700	304906380	9810	9810	9810	9810	0
32	20240607	190600	304906380	9810	9810	9810	9810	523
33	20240607	190500	304906380	9810	9810	9810	9810	0
34	20240607	190400	304906380	9810	9810	9810	9810	0
35	20240607	190300	304906380	9810	9810	9810	9810	0
36	20240607	190200	304906380	9810	9810	9810	9810	0
37	20240607	190100	304906380	9810	9810	9810	9810	0
38	20240607	190000	304906380	9810	9810	9810	9810	0
39	20240607	185900	304906380	9810	9810	9810	9810	0
40	20240607	185800	304906380	9810	9810	9810	9810	0
41	20240607	185700	304906380	9810	9810	9810	9810	0
42	20240607	185600	304906380	9810	9810	9810	9810	0
43	20240607	185500	304906380	9810	9810	9810	9810	0
44	20240607	185400	304906380	9810	9810	9810	9810	0
45	20240607	185300	304906380	9810	9810	9810	9810	0
46	20240607	185200	304906380	9810	9810	9810	9810	0
47	20240607	185100	304906380	9810	9810	9810	9810	0
48	20240607	185000	304906380	9810	9810	9810	9810	0
49	20240607	184900	304906380	9810	9810	9810	9810	0
50	20240607	184800	304906380	9810	9810	9810	9810	0
51	20240607	184700	304906380	9810	9810	9810	9810	0
52	20240607	184600	304906380	9810	9810	9810	9810	0
53	20240607	184500	304906380	9810	9810	9810	9810	0
54	20240607	184400	304906380	9810	9810	9810	9810	0
55	20240607	184300	304906380	9810	9810	9810	9810	0
56	20240607	184200	304906380	9810	9810	9810	9810	0
57	20240607	184100	304906380	9810	9810	9810	9810	0
58	20240607	184000	304906380	9810	9810	9810	9810	0
59	20240607	183900	304906380	9810	9810	9810	9810	0
60	20240607	183800	304906380	9810	9810	9810	9810	0
61	20240607	183700	304906380	9810	9810	9810	9810	0
62	20240607	183600	304906380	9810	9810	9810	9810	523
63	20240607	183500	304906380	9810	9810	9810	9810	0
64	20240607	183400	304906380	9810	9810	9810	9810	0
65	20240607	183300	304906380	9810	9810	9810	9810	0
66	20240607	183200	304906380	9810	9810	9810	9810	0
67	20240607	183100	304906380	9810	9810	9810	9810	0
68	20240607	183000	304906380	9810	9810	9810	9810	0
69	20240607	182900	304906380	9810	9810	9810	9810	0
70	20240607	182800	304906380	9810	9810	9810	9810	0
71	20240607	182700	304906380	9810	9810	9810	9810	0
72	20240607	182600	304906380	9810	9810	9810	9810	0
73	20240607	182500	304906380	9810	9810	9810	9810	0
74	20240607	182400	304906380	9810	9810	9810	9810	0
75	20240607	182300	304906380	9810	9810	9810	9810	0
76	20240607	182200	304906380	9810	9810	9810	9810	0
77	20240607	182100	304906380	9810	9810	9810	9810	0
78	20240607	182000	304906380	9810	9810	9810	9810	0
79	20240607	181900	304906380	9810	9810	9810	9810	0
80	20240607	181800	304906380	9810	9810	9810	9810	0
81	20240607	181700	304906380	9810	9810	9810	9810	0
82	20240607	181600	304906380	9810	9810	9810	9810	0
83	20240607	181500	304906380	9810	9810	9810	9810	0
84	20240607	181400	304906380	9810	9810	9810	9810	0
85	20240607	181300	304906380	9810	9810	9810	9810	0
86	20240607	181200	304906380	9810	9810	9810	9810	0
87	20240607	181100	304906380	9810	9810	9810	9810	0
88	20240607	181000	304906380	9810	9810	9810	9810	0
89	20240607	180900	304906380	9810	9810	9810	9810	0
90	20240607	180800	304906380	9810	9810	9810	9810	0
91	20240607	180700	304906380	9810	9810	9810	9810	0
92	20240607	180600	304906380	9810	9810	9810	9810	523
93	20240607	180500	304906380	9810	9810	9810	9810	0
94	20240607	180400	304906380	9810	9810	9810	9810	0
95	20240607	180300	304906380	9810	9810	9810	9810	0
96	20240607	180200	304906380	9810	9810	9810	9810	0
97	20240607	180100	304906380	9810	9810	9810	9810	0
98	20240607	180000	304906380	9810	9810	9810	9810	0
99	20240607	175900	304906380	9810	9810	9810	9810	0
100	20240607	175800	304906380	9810	9810	9810	9810	0
101	20240607	175700	304906380	9810	9810	9810	9810	0
102	20240607	175600	304906380	9810	9810	9810	9810	0
103	20240607	175500	304906380	9810	9810	9810	9810	0
104	20240607	175400	304906380	9810	9810	9810	9810	0
105	20240607	175300	304906380	9810	9810	9810	9810	0
106	20240607	175200	304906380	9810	9810	9810	9810	0
107	20240607	175100	304906380	9810	9810	9810	9810	0
108	20240607	175000	304906380	9810	9810	9810	9810	0
109	20240607	174900	304906380	9810	9810	9810	9810	0
110	20240607	174800	304906380	9810	9810	9810	9810	0
111	20240607	174700	304906380	9810	9810	9810	9810	0
112	20240607	174600	304906380	9810	9810	9810	9810	0
113	20240607	174500	304906380	9810	9810	9810	9810	0
114	20240607	174400	304906380	9810	9810	9810	9810	0
115	20240607	174300	304906380	9810	9810	9810	9810	0
116	20240607	174200	304906380	9810	9810	9810	9810	0
117	20240607	174100	304906380	9810	9810	9810	9810	0
118	20240607	174000	304906380	9810	9810	9810	9810	0
119	20240607	173900	304906380	9810	9810	9810	9810	0
120	20240607	173800	304906380	9810	9810	9810	9810	0
121	20240607	173700	304906380	9810	9810	9810	9810	0
122	20240607	173600	304906380	9810	9810	9810	9810	523
123	20240607	173500	304906380	9810	9810	9810	9810	0
124	20240607	173400	304906380	9810	9810	9810	9810	0
125	20240607	173300	304906380	9810	9810	9810	9810	0
126	20240607	173200	304906380	9810	9810	9810	9810	0
127	20240607	173100	304906380	9810	9810	9810	9810	0
128	20240607	173000	304906380	9810	9810	9810	9810	0
129	20240607	172900	304906380	9810	9810	9810	9810	0
130	20240607	172800	304906380	9810	9810	9810	9810	0
131	20240607	172700	304906380	9810	9810	9810	9810	0
132	20240607	172600	304906380	9810	9810	9810	9810	0
133	20240607	172500	304906380	9810	9810	9810	9810	0
134	20240607	172400	304906380	9810	9810	9810	9810	0
135	20240607	172300	304906380	9810	9810	9810	9810	0
136	20240607	172200	304906380	9810	9810	9810	9810	0
137	20240607	172100	304906380	9810	9810	9810	9810	0
138	20240607	172000	304906380	9810	9810	9810	9810	0
139	20240607	171900	304906380	9810	9810	9810	9810	0
140	20240607	171800	304906380	9810	9810	9810	9810	0
141	20240607	171700	304906380	9810	9810	9810	9810	0
142	20240607	171600	304906380	9810	9810	9810	9810	0
143	20240607	171500	304906380	9810	9810	9810	9810	0
144	20240607	171400	304906380	9810	9810	9810	9810	0
145	20240607	171300	304906380	9810	9810	9810	9810	0
146	20240607	171200	304906380	9810	9810	9810	9810	0
147	20240607	171100	304906380	9810	9810	9810	9810	0
148	20240607	171000	304906380	9810	9810	9810	9810	0
149	20240607	170900	304906380	9810	9810	9810	9810	0
150	20240607	170800	304906380	9810	9810	9810	9810	0
151	20240607	170700	304906380	9810	9810	9810	9810	0
152	20240607	170600	304906380	9810	9810	9810	9810	523
153	20240607	170500	304906380	9810	9810	9810	9810	0
154	20240607	170400	304906380	9810	9810	9810	9810	0
155	20240607	170300	304906380	9810	9810	9810	9810	0
156	20240607	170200	304906380	9810	9810	9810	9810	0
157	20240607	170100	304906380	9810	9810	9810	9810	0
158	20240607	170000	304906380	9810	9810	9810	9810	0
159	20240607	165900	304906380	9810	9810	9810	9810	0
160	20240607	165800	304906380	9810	9810	9810	9810	0
161	20240607	165700	304906380	9810	9810	9810	9810	0
162	20240607	165600	304906380	9810	9810	9810	9810	0
163	20240607	165500	304906380	9810	9810	9810	9810	0
164	20240607	165400	304906380	9810	9810	9810	9810	0
165	20240607	165300	304906380	9810	9810	9810	9810	0
166	20240607	165200	304906380	9810	9810	9810	9810	0
167	20240607	165100	304906380	9810	9810	9810	9810	0
168	20240607	165000	304906380	9810	9810	9810	9810	0
169	20240607	164900	304906380	9810	9810	9810	9810	0
170	20240607	164800	304906380	9810	9810	9810	9810	0
171	20240607	164700	304906380	9810	9810	9810	9810	0
172	20240607	164600	304906380	9810	9810	9810	9810	0
173	20240607	164500	304906380	9810	9810	9810	9810	0
174	20240607	164400	304906380	9810	9810	9810	9810	0
175	20240607	164300	304906380	9810	9810	9810	9810	0
176	20240607	164200	304906380	9810	9810	9810	9810	0
177	20240607	164100	304906380	9810	9810	9810	9810	0
178	20240607	164000	304906380	9810	9810	9810	9810	0
179	20240607	163900	304906380	9810	9810	9810	9810	0
180	20240607	163800	304906380	9810	9810	9810	9810	0
181	20240607	163700	304906380	9810	9810	9810	9810	0
182	20240607	163600	304906380	9810	9810	9810	9810	523
183	20240607	163500	304906380	9810	9810	9810	9810	0
184	20240607	163400	304906380	9810	9810	9810	9810	0
185	20240607	163300	304906380	9810	9810	9810	9810	0
186	20240607	163200	304906380	9810	9810	9810	9810	0
187	20240607	163100	304906380	9810	9810	9810	9810	0
188	20240607	163000	304906380	9810	9810	9810	9810	0
189	20240607	162900	304906380	9810	9810	9810	9810	0
190	20240607	162800	304906380	9810	9810	9810	9810	0
191	20240607	162700	304906380	9810	9810	9810	9810	0
192	20240607	162600	304906380	9810	9810	9810	9810	0
193	20240607	162500	304906380	9810	9810	9810	9810	0
194	20240607	162400	304906380	9810	9810	9810	9810	0
195	20240607	162300	304906380	9810	9810	9810	9810	0
196	20240607	162200	304906380	9810	9810	9810	9810	0
197	20240607	162100	304906380	9810	9810	9810	9810	0
198	20240607	162000	304906380	9810	9810	9810	9810	0
199	20240607	161900	304906380	9810	9810	9810	9810	0
200	20240607	161800	304906380	9810	9810	9810	9810	0
201	20240607	161700	304906380	9810	9810	9810	9810	0
202	20240607	161600	304906380	9810	9810	9810	9810	0
203	20240607	161500	304906380	9810	9810	9810	9810	0
204	20240607	161400	304906380	9810	9810	9810	9810	0
205	20240607	161300	304906380	9810	9810	9810	9810	0
206	20240607	161200	304906380	9810	9810	9810	9810	0
207	20240607	161100	304906380	9810	9810	9810	9810	0
208	20240607	161000	304906380	9810	9810	9810	9810	0
209	20240607	160900	304906380	9810	9810	9810	9810	0
210	20240607	160800	304906380	9810	9810	9810	9810	0
211	20240607	160700	304906380	9810	9810	9810	9810	0
212	20240607	160600	304906380	9810	9810	9810	9810	523
213	20240607	160500	304906380	9810	9810	9810	9810	0
214	20240607	160400	304906380	9810	9810	9810	9810	0
215	20240607	160300	304906380	9810	9810	9810	9810	0
216	20240607	160200	304906380	9810	9810	9810	9810	0
217	20240607	160100	304906380	9810	9810	9810	9810	0
218	20240607	160000	304906380	9810	9810	9810	9810	0
219	20240607	155900	304906380	9810	9810	9810	9810	0
220	20240607	155800	304906380	9810	9810	9810	9810	0
221	20240607	155700	304906380	9810	9810	9810	9810	0
222	20240607	155600	304906380	9810	9810	9810	9810	0
223	20240607	155500	304906380	9810	9810	9810	9810	0
224	20240607	155400	304906380	9810	9810	9810	9810	0
225	20240607	155300	304906380	9810	9810	9810	9810	0
226	20240607	155200	304906380	9810	9810	9810	9810	0
227	20240607	155100	304906380	9810	9810	9810	9810	0
228	20240607	155000	304906380	9810	9810	9810	9810	0
229	20240607	154900	304906380	9810	9810	9810	9810	0
230	20240607	154800	304906380	9810	9810	9810	9810	0
231	20240607	154700	304906380	9810	9810	9810	9810	0
232	20240607	154600	304906380	9810	9810	9810	9810	0
233	20240607	154500	304906380	9810	9810	9810	9810	0
234	20240607	154400	304906380	9810	9810	9810	9810	0
235	20240607	154300	304906380	9810	9810	9810	9810	0
236	20240607	154200	304906380	9810	9810	9810	9810	0
237	20240607	154100	304906380	9810	9810	9810	9810	0
238	20240607	154000	304906380	9810	9810	9810	9810	0
239	20240607	153900	304906380	9810	9810	9810	9810	0
240	20240607	153800	304906380	9810	9810	9810	9810	0
241	20240607	153700	304906380	9810	9810	9810	9810	0
242	20240607	153600	304906380	9810	9810	9810	9810	523
243	20240607	153500	304906380	9810	9810	9810	9810	0
244	20240607	153400	304906380	9810	9810	9810	9810	0
245	20240607	153300	304906380	9810	9810	9810	9810	0
246	20240607	153200	304906380	9810	9810	9810	9810	0
247	20240607	153100	304906380	9810	9810	9810	9810	0
248	20240607	153000	304906380	9810	9810	9810	9810	523
249	20240607	152900	299775750	9810	9810	9810	9810	0
250	20240607	152800	299775750	9810	9810	9810	9810	0
251	20240607	152700	299775750	9810	9810	9810	9810	0
252	20240607	152600	299775750	9810	9810	9810	9810	0
253	20240607	152500	299775750	9810	9810	9810	9810	0
254	20240607	152400	299775750	9810	9810	9810	9810	0
255	20240607	152300	299775750	9810	9810	9810	9810	0
256	20240607	152200	299775750	9810	9810	9810	9810	0
257	20240607	152100	299775750	9810	9810	9810	9810	0
258	20240607	152000	299775750	9810	9810	9810	9810	0
259	20240607	151900	299775750	9810	9810	9810	9800	115
260	20240607	151800	298648410	9830	9790	9830	9740	306
261	20240607	151700	295666300	9750	9750	9820	9750	578
262	20240607	151600	290024790	9760	9800	9800	9760	804
263	20240607	151500	282177710	9810	9830	9830	9810	201
264	20240607	151400	280201900	9820	9830	9830	9820	12
265	20240607	151300	280083950	9830	9840	9840	9830	12
266	20240607	151200	279965980	9810	9820	9820	9810	54
267	20240607	151100	279436200	9820	9820	9820	9820	1
268	20240607	151000	279426380	9780	9820	9820	9770	32
269	20240607	150900	279113380	9840	9840	9840	9830	101
270	20240607	150800	278119550	9860	9860	9860	9860	0
271	20240607	150700	278119550	9860	9840	9860	9840	4
272	20240607	150600	278080150	9840	9860	9860	9840	14
273	20240607	150500	277942180	9860	9810	9860	9810	81
274	20240607	150400	277144510	9820	9820	9820	9820	1
275	20240607	150300	277134690	9750	9750	9750	9750	0
276	20240607	150200	277134690	9750	9750	9750	9750	0
277	20240607	150100	277134690	9750	9750	9750	9750	1
278	20240607	150000	277124940	9750	9750	9750	9750	0
279	20240607	145900	277124940	9750	9820	9820	9750	2501
280	20240607	145800	252662230	9830	9850	9850	9830	20
281	20240607	145700	252465500	9860	9860	9860	9860	60
282	20240607	145600	251873900	9860	9860	9860	9860	0
283	20240607	145500	251873900	9860	9860	9860	9860	0
284	20240607	145400	251873900	9860	9860	9860	9860	0
285	20240607	145300	251873900	9860	9860	9860	9860	0
286	20240607	145200	251873900	9860	9860	9860	9860	0
287	20240607	145100	251873900	9860	9860	9860	9860	0
288	20240607	145000	251873900	9860	9860	9860	9860	0
289	20240607	144900	251873900	9860	9860	9860	9860	0
290	20240607	144800	251873900	9860	9860	9860	9860	0
291	20240607	144700	251873900	9860	9860	9860	9860	0
292	20240607	144600	251873900	9860	9860	9860	9860	0
293	20240607	144500	251873900	9860	9860	9860	9860	0
294	20240607	144400	251873900	9860	9860	9860	9860	0
295	20240607	144300	251873900	9860	9860	9860	9860	0
296	20240607	144200	251873900	9860	9860	9860	9860	0
297	20240607	144100	251873900	9860	9860	9860	9860	0
298	20240607	144000	251873900	9860	9860	9860	9860	0
299	20240607	143900	251873900	9860	9860	9860	9860	0
300	20240607	143800	251873900	9860	9860	9860	9860	0
301	20240607	143700	251873900	9860	9860	9860	9860	0
302	20240607	143600	251873900	9860	9860	9860	9860	1
303	20240607	143500	251864040	9930	9930	9930	9930	0
304	20240607	143400	251864040	9930	9930	9930	9930	0
305	20240607	143300	251864040	9930	9930	9930	9930	0
306	20240607	143200	251864040	9930	9930	9930	9930	1
307	20240607	143100	251854110	9940	9940	9940	9940	0
308	20240607	143000	251854110	9940	9940	9940	9940	0
309	20240607	142900	251854110	9940	9940	9940	9940	20
310	20240607	142800	251655310	9940	9940	9940	9940	20
311	20240607	142700	251456510	9950	9950	9950	9950	0
312	20240607	142600	251456510	9950	9950	9950	9950	0
313	20240607	142500	251456510	9950	9950	9950	9950	0
314	20240607	142400	251456510	9950	9950	9950	9950	0
315	20240607	142300	251456510	9950	9900	9950	9900	200
316	20240607	142200	249467810	9850	9850	9850	9850	0
317	20240607	142100	249467810	9850	9850	9850	9850	0
318	20240607	142000	249467810	9850	9850	9850	9850	1
319	20240607	141900	249457960	9820	9820	9820	9820	0
320	20240607	141800	249457960	9820	9820	9820	9820	0
321	20240607	141700	249457960	9820	9820	9820	9820	0
322	20240607	141600	249457960	9820	9820	9820	9820	0
323	20240607	141500	249457960	9820	9820	9820	9820	0
324	20240607	141400	249457960	9820	9820	9820	9820	0
325	20240607	141300	249457960	9820	9820	9820	9820	0
326	20240607	141200	249457960	9820	9820	9820	9820	0
327	20240607	141100	249457960	9820	9820	9820	9820	0
328	20240607	141000	249457960	9820	9820	9820	9820	0
329	20240607	140900	249457960	9820	9820	9820	9820	0
330	20240607	140800	249457960	9820	9820	9820	9820	0
331	20240607	140700	249457960	9820	9820	9820	9820	0
332	20240607	140600	249457960	9820	9820	9820	9820	0
333	20240607	140500	249457960	9820	9820	9820	9820	0
334	20240607	140400	249457960	9820	9820	9820	9820	0
335	20240607	140300	249457960	9820	9820	9820	9820	0
336	20240607	140200	249457960	9820	9810	9820	9770	590
337	20240607	140100	243668010	9810	9810	9810	9810	130
338	20240607	140000	242392710	9800	9800	9800	9800	0
339	20240607	135900	242392710	9800	9800	9800	9800	0
340	20240607	135800	242392710	9800	9800	9800	9800	10
341	20240607	135700	242294710	9810	9810	9810	9810	0
342	20240607	135600	242294710	9810	9810	9810	9810	500
343	20240607	135500	237389710	9830	9870	9870	9830	300
344	20240607	135400	234437480	9890	9890	9890	9890	0
345	20240607	135300	234437480	9890	9890	9890	9890	0
346	20240607	135200	234437480	9890	9890	9890	9890	0
347	20240607	135100	234437480	9890	9890	9890	9890	1
348	20240607	135000	234427590	9870	9870	9870	9870	0
349	20240607	134900	234427590	9870	9870	9870	9870	10
350	20240607	134800	234328890	9880	9880	9880	9880	0
351	20240607	134700	234328890	9880	9880	9880	9880	0
352	20240607	134600	234328890	9880	9880	9880	9880	0
353	20240607	134500	234328890	9880	9880	9880	9880	0
354	20240607	134400	234328890	9880	9880	9880	9880	0
355	20240607	134300	234328890	9880	9880	9880	9880	0
356	20240607	134200	234328890	9880	9880	9880	9880	0
357	20240607	134100	234328890	9880	9880	9880	9880	0
358	20240607	134000	234328890	9880	9880	9880	9880	0
359	20240607	133900	234328890	9880	9880	9880	9880	0
360	20240607	133800	234328890	9880	9880	9880	9880	0
361	20240607	133700	234328890	9880	9880	9880	9880	0
362	20240607	133600	234328890	9880	9880	9880	9880	0
363	20240607	133500	234328890	9880	9880	9880	9880	50
364	20240607	133400	233834890	9880	9880	9880	9880	0
365	20240607	133300	233834890	9880	9880	9880	9880	0
366	20240607	133200	233834890	9880	9880	9880	9880	0
367	20240607	133100	233834890	9880	9880	9880	9880	0
368	20240607	133000	233834890	9880	9880	9880	9880	271
369	20240607	132900	231157410	9880	9880	9880	9880	0
370	20240607	132800	231157410	9880	9880	9880	9880	0
371	20240607	132700	231157410	9880	9880	9880	9880	0
372	20240607	132600	231157410	9880	9880	9880	9880	5
373	20240607	132500	231108010	9890	9890	9890	9890	0
374	20240607	132400	231108010	9890	9890	9890	9890	0
375	20240607	132300	231108010	9890	9890	9890	9890	0
376	20240607	132200	231108010	9890	9890	9890	9890	0
377	20240607	132100	231108010	9890	9890	9890	9890	0
378	20240607	132000	231108010	9890	9890	9890	9890	0
379	20240607	131900	231108010	9890	9890	9890	9890	0
380	20240607	131800	231108010	9890	9890	9890	9890	0
381	20240607	131700	231108010	9890	9890	9890	9890	0
382	20240607	131600	231108010	9890	9890	9890	9890	0
383	20240607	131500	231108010	9890	9870	9890	9870	10
384	20240607	131400	231009210	9860	9860	9860	9860	0
385	20240607	131300	231009210	9860	9860	9860	9860	0
386	20240607	131200	231009210	9860	9860	9860	9860	71
387	20240607	131100	230309150	9840	9840	9840	9840	0
388	20240607	131000	230309150	9840	9840	9840	9840	0
389	20240607	130900	230309150	9840	9840	9840	9840	0
390	20240607	130800	230309150	9840	9840	9840	9840	0
391	20240607	130700	230309150	9840	9840	9840	9800	5100
392	20240607	130600	180281090	9840	9840	9840	9840	0
393	20240607	130500	180281090	9840	9840	9840	9840	0
394	20240607	130400	180281090	9840	9840	9840	9840	0
395	20240607	130300	180281090	9840	9840	9840	9840	380
396	20240607	130200	176541890	9900	9900	9900	9900	0
397	20240607	130100	176541890	9900	9900	9900	9900	0
398	20240607	130000	176541890	9900	9900	9900	9900	0
399	20240607	125900	176541890	9900	9900	9900	9900	0
400	20240607	125800	176541890	9900	9900	9900	9900	0
401	20240607	125700	176541890	9900	9900	9900	9900	0
402	20240607	125600	176541890	9900	9900	9900	9900	0
403	20240607	125500	176541890	9900	9900	9900	9900	0
404	20240607	125400	176541890	9900	9900	9900	9900	0
405	20240607	125300	176541890	9900	9900	9900	9900	0
406	20240607	125200	176541890	9900	9900	9900	9900	298
407	20240607	125100	173591690	9900	9900	9900	9900	0
408	20240607	125000	173591690	9900	9900	9900	9900	0
409	20240607	124900	173591690	9900	9900	9900	9900	0
410	20240607	124800	173591690	9900	9900	9900	9900	0
411	20240607	124700	173591690	9900	9900	9900	9900	0
412	20240607	124600	173591690	9900	9890	9900	9890	100
413	20240607	124500	172602030	9900	9900	9900	9900	0
414	20240607	124400	172602030	9900	9900	9900	9900	0
415	20240607	124300	172602030	9900	9900	9900	9900	0
416	20240607	124200	172602030	9900	9900	9900	9900	0
417	20240607	124100	172602030	9900	9900	9900	9900	0
418	20240607	124000	172602030	9900	9900	9900	9900	111
419	20240607	123900	171503130	9850	9850	9850	9850	0
420	20240607	123800	171503130	9850	9850	9850	9850	0
421	20240607	123700	171503130	9850	9900	9900	9850	3000
422	20240607	123600	141952540	9910	9910	9910	9910	20
423	20240607	123500	141754340	9910	9910	9910	9910	10
424	20240607	123400	141655240	9950	9950	9950	9950	0
425	20240607	123300	141655240	9950	9950	9950	9950	0
426	20240607	123200	141655240	9950	9950	9950	9950	0
427	20240607	123100	141655240	9950	9950	9950	9950	0
428	20240607	123000	141655240	9950	9950	9950	9950	0
429	20240607	122900	141655240	9950	9950	9950	9950	0
430	20240607	122800	141655240	9950	9950	9950	9950	0
431	20240607	122700	141655240	9950	9950	9950	9950	2
432	20240607	122600	141635340	9920	9920	9920	9920	0
433	20240607	122500	141635340	9920	9920	9920	9920	0
434	20240607	122400	141635340	9920	9920	9920	9920	0
435	20240607	122300	141635340	9920	9920	9920	9920	0
436	20240607	122200	141635340	9920	9920	9920	9920	0
437	20240607	122100	141635340	9920	9920	9920	9920	0
438	20240607	122000	141635340	9920	9920	9920	9920	0
439	20240607	121900	141635340	9920	9920	9920	9920	0
440	20240607	121800	141635340	9920	9920	9920	9920	0
441	20240607	121700	141635340	9920	9920	9920	9920	0
442	20240607	121600	141635340	9920	9920	9920	9920	0
443	20240607	121500	141635340	9920	9920	9920	9920	10
444	20240607	121400	141536140	9880	9880	9880	9880	0
445	20240607	121300	141536140	9880	9880	9880	9880	0
446	20240607	121200	141536140	9880	9880	9880	9880	500
447	20240607	121100	136596140	9860	9860	9860	9860	0
448	20240607	121000	136596140	9860	9860	9860	9860	0
449	20240607	120900	136596140	9860	9860	9860	9860	0
450	20240607	120800	136596140	9860	9860	9860	9860	0
451	20240607	120700	136596140	9860	9860	9860	9860	0
452	20240607	120600	136596140	9860	9860	9860	9860	0
453	20240607	120500	136596140	9860	9870	9870	9860	19
454	20240607	120400	136408690	9870	9870	9870	9870	0
455	20240607	120300	136408690	9870	9870	9870	9870	0
456	20240607	120200	136408690	9870	9870	9870	9870	0
457	20240607	120100	136408690	9870	9870	9870	9870	0
458	20240607	120000	136408690	9870	9870	9870	9870	0
459	20240607	115900	136408690	9870	9870	9870	9870	0
460	20240607	115800	136408690	9870	9870	9870	9870	0
461	20240607	115700	136408690	9870	9870	9870	9870	0
462	20240607	115600	136408690	9870	9870	9870	9870	0
463	20240607	115500	136408690	9870	9870	9870	9870	1
464	20240607	115400	136398820	9910	9910	9910	9910	0
465	20240607	115300	136398820	9910	9910	9910	9910	0
466	20240607	115200	136398820	9910	9910	9910	9910	1
467	20240607	115100	136388910	9900	9900	9900	9900	1
468	20240607	115000	136379010	9920	9920	9920	9920	0
469	20240607	114900	136379010	9920	9920	9920	9920	10
470	20240607	114800	136279810	9900	9900	9900	9900	0
471	20240607	114700	136279810	9900	9900	9900	9900	20
472	20240607	114600	136081810	9900	9900	9900	9900	20
473	20240607	114500	135883810	9900	9900	9900	9900	0
474	20240607	114400	135883810	9900	9900	9900	9900	0
475	20240607	114300	135883810	9900	9900	9900	9900	0
476	20240607	114200	135883810	9900	9900	9900	9900	0
477	20240607	114100	135883810	9900	9900	9900	9900	0
478	20240607	114000	135883810	9900	9900	9900	9900	0
479	20240607	113900	135883810	9900	9900	9900	9900	0
480	20240607	113800	135883810	9900	9900	9900	9900	0
481	20240607	113700	135883810	9900	9900	9900	9900	0
482	20240607	113600	135883810	9900	9900	9900	9900	0
483	20240607	113500	135883810	9900	9900	9900	9900	0
484	20240607	113400	135883810	9900	9900	9900	9900	0
485	20240607	113300	135883810	9900	9900	9900	9900	111
486	20240607	113200	134784910	9900	9900	9900	9900	20
487	20240607	113100	134586910	9900	9900	9900	9900	0
488	20240607	113000	134586910	9900	9900	9900	9900	0
489	20240607	112900	134586910	9900	9900	9900	9900	0
490	20240607	112800	134586910	9900	9900	9900	9900	0
491	20240607	112700	134586910	9900	9900	9900	9900	0
492	20240607	112600	134586910	9900	9900	9900	9900	0
493	20240607	112500	134586910	9900	9900	9900	9900	0
494	20240607	112400	134586910	9900	9900	9900	9900	0
495	20240607	112300	134586910	9900	9900	9900	9900	0
496	20240607	112200	134586910	9900	9900	9900	9900	1
497	20240607	112100	134577010	9900	9900	9900	9900	0
498	20240607	112000	134577010	9900	9900	9900	9900	0
499	20240607	111900	134577010	9900	9900	9900	9900	0
500	20240607	111800	134577010	9900	9900	9900	9900	0
501	20240607	111700	134577010	9900	9900	9900	9900	0
502	20240607	111600	134577010	9900	9900	9900	9900	0
503	20240607	111500	134577010	9900	9900	9900	9900	15
504	20240607	111400	134428510	9870	9870	9870	9870	0
505	20240607	111300	134428510	9870	9870	9870	9870	1
506	20240607	111200	134418640	9970	9970	9970	9970	0
507	20240607	111100	134418640	9970	9970	9970	9970	0
508	20240607	111000	134418640	9970	9970	9970	9970	22
509	20240607	110900	134199300	9970	9970	9970	9970	11
510	20240607	110800	134089630	9970	9970	9970	9970	0
511	20240607	110700	134089630	9970	9970	9970	9970	0
512	20240607	110600	134089630	9970	9970	9970	9970	0
513	20240607	110500	134089630	9970	9970	9970	9970	0
514	20240607	110400	134089630	9970	9970	9970	9970	0
515	20240607	110300	134089630	9970	9970	9970	9970	0
516	20240607	110200	134089630	9970	9970	9970	9970	0
517	20240607	110100	134089630	9970	9970	9970	9970	0
518	20240607	110000	134089630	9970	9970	9970	9970	0
519	20240607	105900	134089630	9970	9970	9970	9970	0
520	20240607	105800	134089630	9970	9970	9970	9970	0
521	20240607	105700	134089630	9970	9970	9970	9970	0
522	20240607	105600	134089630	9970	9970	9970	9970	7
523	20240607	105500	134019840	9880	9880	9880	9880	400
524	20240607	105400	130067840	9880	9880	9880	9880	50
525	20240607	105300	129573840	9990	9990	9990	9990	0
526	20240607	105200	129573840	9990	9990	9990	9990	0
527	20240607	105100	129573840	9990	9990	9990	9990	0
528	20240607	105000	129573840	9990	9990	9990	9990	1
529	20240607	104900	129563850	9900	9900	9900	9900	0
530	20240607	104800	129563850	9900	9900	9900	9900	0
531	20240607	104700	129563850	9900	9900	9900	9900	0
532	20240607	104600	129563850	9900	9900	9900	9900	0
533	20240607	104500	129563850	9900	9900	9900	9900	0
534	20240607	104400	129563850	9900	9900	9900	9900	0
535	20240607	104300	129563850	9900	9900	9900	9900	0
536	20240607	104200	129563850	9900	9940	9940	9900	1000
537	20240607	104100	119659680	9940	9990	9990	9940	548
538	20240607	104000	114210210	10000	10000	10000	10000	44
539	20240607	103900	113770210	10000	10000	10000	10000	0
540	20240607	103800	113770210	10000	10000	10000	10000	1
541	20240607	103700	113760210	10000	10000	10000	10000	150
542	20240607	103600	112260210	10000	10000	10000	10000	0
543	20240607	103500	112260210	10000	10030	10030	10000	338
544	20240607	103400	108875560	10030	10000	10030	10000	21
545	20240607	103300	108665530	10030	10000	10030	10000	395
546	20240607	103200	104704130	10000	10000	10000	10000	0
547	20240607	103100	104704130	10000	10000	10000	10000	150
548	20240607	103000	103204130	10030	10030	10030	10030	10
549	20240607	102900	103103830	10030	10000	10030	10000	511
550	20240607	102800	97980450	10000	10030	10030	10000	950
551	20240607	102700	88466230	10030	10030	10030	10030	745
552	20240607	102600	80993880	10020	10020	10020	10020	351
553	20240607	102500	77476860	10000	10000	10000	10000	1
554	20240607	102400	77466860	10020	10010	10020	10010	902
555	20240607	102300	68433820	10010	9970	10010	9970	5141
556	20240607	102200	17058510	9940	9940	9940	9940	0
557	20240607	102100	17058510	9940	9940	9940	9940	2
558	20240607	102000	17038630	9980	9980	9980	9980	0
559	20240607	101900	17038630	9980	9980	9980	9980	0
560	20240607	101800	17038630	9980	9980	9980	9980	0
561	20240607	101700	17038630	9980	9980	9980	9980	0
562	20240607	101600	17038630	9980	9980	9980	9980	133
563	20240607	101500	15711290	9980	9980	9980	9980	0
564	20240607	101400	15711290	9980	9980	9980	9980	0
565	20240607	101300	15711290	9980	9980	9980	9980	0
566	20240607	101200	15711290	9980	9980	9980	9980	0
567	20240607	101100	15711290	9980	9980	9980	9980	1
568	20240607	101000	15701310	9980	9970	9980	9970	41
569	20240607	100900	15292530	9970	9920	9970	9920	99
570	20240607	100800	14310400	9910	9910	9910	9910	6
571	20240607	100700	14250940	9910	9900	9910	9900	5
572	20240607	100600	14201430	9900	9900	9900	9900	0
573	20240607	100500	14201430	9900	9900	9900	9900	0
574	20240607	100400	14201430	9900	9900	9900	9900	18
575	20240607	100300	14023230	9900	9900	9900	9900	0
576	20240607	100200	14023230	9900	9900	9900	9900	0
577	20240607	100100	14023230	9900	9900	9900	9900	0
578	20240607	100000	14023230	9900	9900	9900	9900	0
579	20240607	095900	14023230	9900	9900	9900	9900	0
580	20240607	095800	14023230	9900	9900	9900	9900	3
581	20240607	095700	13993530	9900	9900	9900	9900	0
582	20240607	095600	13993530	9900	9900	9900	9900	0
583	20240607	095500	13993530	9900	9900	9900	9900	6
584	20240607	095400	13934130	9900	9900	9900	9900	0
585	20240607	095300	13934130	9900	9900	9900	9900	0
586	20240607	095200	13934130	9900	9900	9900	9900	0
587	20240607	095100	13934130	9900	9900	9900	9900	11
588	20240607	095000	13825230	9900	9900	9900	9900	11
589	20240607	094900	13716330	9900	9900	9900	9900	11
590	20240607	094800	13607430	9900	9900	9900	9900	0
591	20240607	094700	13607430	9900	9900	9900	9900	2
592	20240607	094600	13587630	9900	9900	9900	9900	0
593	20240607	094500	13587630	9900	9900	9900	9900	0
594	20240607	094400	13587630	9900	9900	9900	9900	0
595	20240607	094300	13587630	9900	9900	9900	9900	0
596	20240607	094200	13587630	9900	9900	9900	9900	141
597	20240607	094100	12191730	9900	9900	9900	9900	0
598	20240607	094000	12191730	9900	9900	9900	9900	0
599	20240607	093900	12191730	9900	9900	9900	9900	0
600	20240607	093800	12191730	9900	9900	9900	9900	0
601	20240607	093700	12191730	9900	9900	9900	9900	11
602	20240607	093600	12082830	9900	9900	9900	9900	0
603	20240607	093500	12082830	9900	9900	9900	9900	0
604	20240607	093400	12082830	9900	9900	9900	9900	0
605	20240607	093300	12082830	9900	9900	9900	9900	0
606	20240607	093200	12082830	9900	9900	9900	9900	50
607	20240607	093100	11587830	9900	9900	9900	9900	0
608	20240607	093000	11587830	9900	9900	9900	9900	0
609	20240607	092900	11587830	9900	9900	9900	9900	0
610	20240607	092800	11587830	9900	9900	9900	9900	0
611	20240607	092700	11587830	9900	9900	9900	9900	0
612	20240607	092600	11587830	9900	9900	9900	9900	0
613	20240607	092500	11587830	9900	9900	9900	9900	0
614	20240607	092400	11587830	9900	9900	9900	9900	0
615	20240607	092300	11587830	9900	9900	9900	9900	100
616	20240607	092200	10597830	9910	9910	9910	9910	0
617	20240607	092100	10597830	9910	9910	9910	9910	0
618	20240607	092000	10597830	9910	9910	9910	9910	0
619	20240607	091900	10597830	9910	9910	9910	9910	1
620	20240607	091800	10587920	9830	9830	9830	9830	0
621	20240607	091700	10587920	9830	9830	9830	9830	0
622	20240607	091600	10587920	9830	9830	9830	9830	0
623	20240607	091500	10587920	9830	9850	9850	9830	508
624	20240607	091400	5592270	9890	9890	9890	9890	0
625	20240607	091300	5592270	9890	9890	9890	9890	0
626	20240607	091200	5592270	9890	9890	9890	9890	0
627	20240607	091100	5592270	9890	9890	9890	9890	0
628	20240607	091000	5592270	9890	9890	9890	9890	0
629	20240607	090900	5592270	9890	9890	9890	9890	1
630	20240607	090800	5582380	9920	9920	9920	9920	1
631	20240607	090700	5572460	9920	9890	9920	9890	156
632	20240607	090600	4029590	9890	9890	9890	9890	0
633	20240607	090500	4029590	9890	9890	9890	9890	100
634	20240607	090400	3040590	9890	9890	9890	9890	0
635	20240607	090300	3040590	9890	9800	9890	9800	132
636	20240607	090200	1746900	9800	9810	9810	9800	128
637	20240607	090100	491500	9830	9830	9830	9830	0
638	20240607	090000	491500	9830	9830	9830	9830	50