KissMeData/060250/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	194100	977476380	9780	9780	9780	9780	5906
3	20240607	194000	977476380	9780	9780	9780	9780	0
4	20240607	193900	977476380	9780	9780	9780	9780	0
5	20240607	193800	977476380	9780	9780	9780	9780	0
6	20240607	193700	977476380	9780	9780	9780	9780	0
7	20240607	193600	977476380	9780	9780	9780	9780	0
8	20240607	193500	977476380	9780	9780	9780	9780	0
9	20240607	193400	977476380	9780	9780	9780	9780	0
10	20240607	193300	977476380	9780	9780	9780	9780	0
11	20240607	193200	977476380	9780	9780	9780	9780	0
12	20240607	193100	977476380	9780	9780	9780	9780	0
13	20240607	193000	977476380	9780	9780	9780	9780	0
14	20240607	192900	977476380	9780	9780	9780	9780	0
15	20240607	192800	977476380	9780	9780	9780	9780	0
16	20240607	192700	977476380	9780	9780	9780	9780	0
17	20240607	192600	977476380	9780	9780	9780	9780	0
18	20240607	192500	977476380	9780	9780	9780	9780	0
19	20240607	192400	977476380	9780	9780	9780	9780	0
20	20240607	192300	977476380	9780	9780	9780	9780	0
21	20240607	192200	977476380	9780	9780	9780	9780	0
22	20240607	192100	977476380	9780	9780	9780	9780	0
23	20240607	192000	977476380	9780	9780	9780	9780	0
24	20240607	191900	977476380	9780	9780	9780	9780	0
25	20240607	191800	977476380	9780	9780	9780	9780	0
26	20240607	191700	977476380	9780	9780	9780	9780	0
27	20240607	191600	977476380	9780	9780	9780	9780	0
28	20240607	191500	977476380	9780	9780	9780	9780	0
29	20240607	191400	977476380	9780	9780	9780	9780	0
30	20240607	191300	977476380	9780	9780	9780	9780	0
31	20240607	191200	977476380	9780	9780	9780	9780	0
32	20240607	191100	977476380	9780	9780	9780	9780	5906
33	20240607	191000	977476380	9780	9780	9780	9780	0
34	20240607	190900	977476380	9780	9780	9780	9780	0
35	20240607	190800	977476380	9780	9780	9780	9780	0
36	20240607	190700	977476380	9780	9780	9780	9780	0
37	20240607	190600	977476380	9780	9780	9780	9780	0
38	20240607	190500	977476380	9780	9780	9780	9780	0
39	20240607	190400	977476380	9780	9780	9780	9780	0
40	20240607	190300	977476380	9780	9780	9780	9780	0
41	20240607	190200	977476380	9780	9780	9780	9780	0
42	20240607	190100	977476380	9780	9780	9780	9780	0
43	20240607	190000	977476380	9780	9780	9780	9780	0
44	20240607	185900	977476380	9780	9780	9780	9780	0
45	20240607	185800	977476380	9780	9780	9780	9780	0
46	20240607	185700	977476380	9780	9780	9780	9780	0
47	20240607	185600	977476380	9780	9780	9780	9780	0
48	20240607	185500	977476380	9780	9780	9780	9780	0
49	20240607	185400	977476380	9780	9780	9780	9780	0
50	20240607	185300	977476380	9780	9780	9780	9780	0
51	20240607	185200	977476380	9780	9780	9780	9780	0
52	20240607	185100	977476380	9780	9780	9780	9780	0
53	20240607	185000	977476380	9780	9780	9780	9780	0
54	20240607	184900	977476380	9780	9780	9780	9780	0
55	20240607	184800	977476380	9780	9780	9780	9780	0
56	20240607	184700	977476380	9780	9780	9780	9780	0
57	20240607	184600	977476380	9780	9780	9780	9780	0
58	20240607	184500	977476380	9780	9780	9780	9780	0
59	20240607	184400	977476380	9780	9780	9780	9780	0
60	20240607	184300	977476380	9780	9780	9780	9780	0
61	20240607	184200	977476380	9780	9780	9780	9780	0
62	20240607	184100	977476380	9780	9780	9780	9780	5906
63	20240607	184000	977476380	9780	9780	9780	9780	0
64	20240607	183900	977476380	9780	9780	9780	9780	0
65	20240607	183800	977476380	9780	9780	9780	9780	0
66	20240607	183700	977476380	9780	9780	9780	9780	0
67	20240607	183600	977476380	9780	9780	9780	9780	0
68	20240607	183500	977476380	9780	9780	9780	9780	0
69	20240607	183400	977476380	9780	9780	9780	9780	0
70	20240607	183300	977476380	9780	9780	9780	9780	0
71	20240607	183200	977476380	9780	9780	9780	9780	0
72	20240607	183100	977476380	9780	9780	9780	9780	0
73	20240607	183000	977476380	9780	9780	9780	9780	0
74	20240607	182900	977476380	9780	9780	9780	9780	0
75	20240607	182800	977476380	9780	9780	9780	9780	0
76	20240607	182700	977476380	9780	9780	9780	9780	0
77	20240607	182600	977476380	9780	9780	9780	9780	0
78	20240607	182500	977476380	9780	9780	9780	9780	0
79	20240607	182400	977476380	9780	9780	9780	9780	0
80	20240607	182300	977476380	9780	9780	9780	9780	0
81	20240607	182200	977476380	9780	9780	9780	9780	0
82	20240607	182100	977476380	9780	9780	9780	9780	0
83	20240607	182000	977476380	9780	9780	9780	9780	0
84	20240607	181900	977476380	9780	9780	9780	9780	0
85	20240607	181800	977476380	9780	9780	9780	9780	0
86	20240607	181700	977476380	9780	9780	9780	9780	0
87	20240607	181600	977476380	9780	9780	9780	9780	0
88	20240607	181500	977476380	9780	9780	9780	9780	0
89	20240607	181400	977476380	9780	9780	9780	9780	0
90	20240607	181300	977476380	9780	9780	9780	9780	0
91	20240607	181200	977476380	9780	9780	9780	9780	0
92	20240607	181100	977476380	9780	9780	9780	9780	5906
93	20240607	181000	977476380	9780	9780	9780	9780	0
94	20240607	180900	977476380	9780	9780	9780	9780	0
95	20240607	180800	977476380	9780	9780	9780	9780	0
96	20240607	180700	977476380	9780	9780	9780	9780	0
97	20240607	180600	977476380	9780	9780	9780	9780	0
98	20240607	180500	977476380	9780	9780	9780	9780	0
99	20240607	180400	977476380	9780	9780	9780	9780	0
100	20240607	180300	977476380	9780	9780	9780	9780	0
101	20240607	180200	977476380	9780	9780	9780	9780	0
102	20240607	180100	977476380	9780	9780	9780	9780	0
103	20240607	180000	977476380	9780	9780	9780	9780	0
104	20240607	175900	977476380	9780	9780	9780	9780	0
105	20240607	175800	977476380	9780	9780	9780	9780	0
106	20240607	175700	977476380	9780	9780	9780	9780	0
107	20240607	175600	977476380	9780	9780	9780	9780	0
108	20240607	175500	977476380	9780	9780	9780	9780	0
109	20240607	175400	977476380	9780	9780	9780	9780	0
110	20240607	175300	977476380	9780	9780	9780	9780	0
111	20240607	175200	977476380	9780	9780	9780	9780	0
112	20240607	175100	977476380	9780	9780	9780	9780	0
113	20240607	175000	977476380	9780	9780	9780	9780	0
114	20240607	174900	977476380	9780	9780	9780	9780	0
115	20240607	174800	977476380	9780	9780	9780	9780	0
116	20240607	174700	977476380	9780	9780	9780	9780	0
117	20240607	174600	977476380	9780	9780	9780	9780	0
118	20240607	174500	977476380	9780	9780	9780	9780	0
119	20240607	174400	977476380	9780	9780	9780	9780	0
120	20240607	174300	977476380	9780	9780	9780	9780	0
121	20240607	174200	977476380	9780	9780	9780	9780	0
122	20240607	174100	977476380	9780	9780	9780	9780	5906
123	20240607	174000	977476380	9780	9780	9780	9780	0
124	20240607	173900	977476380	9780	9780	9780	9780	0
125	20240607	173800	977476380	9780	9780	9780	9780	0
126	20240607	173700	977476380	9780	9780	9780	9780	0
127	20240607	173600	977476380	9780	9780	9780	9780	0
128	20240607	173500	977476380	9780	9780	9780	9780	0
129	20240607	173400	977476380	9780	9780	9780	9780	0
130	20240607	173300	977476380	9780	9780	9780	9780	0
131	20240607	173200	977476380	9780	9780	9780	9780	0
132	20240607	173100	977476380	9780	9780	9780	9780	0
133	20240607	173000	977476380	9780	9780	9780	9780	0
134	20240607	172900	977476380	9780	9780	9780	9780	0
135	20240607	172800	977476380	9780	9780	9780	9780	0
136	20240607	172700	977476380	9780	9780	9780	9780	0
137	20240607	172600	977476380	9780	9780	9780	9780	0
138	20240607	172500	977476380	9780	9780	9780	9780	0
139	20240607	172400	977476380	9780	9780	9780	9780	0
140	20240607	172300	977476380	9780	9780	9780	9780	0
141	20240607	172200	977476380	9780	9780	9780	9780	0
142	20240607	172100	977476380	9780	9780	9780	9780	0
143	20240607	172000	977476380	9780	9780	9780	9780	0
144	20240607	171900	977476380	9780	9780	9780	9780	0
145	20240607	171800	977476380	9780	9780	9780	9780	0
146	20240607	171700	977476380	9780	9780	9780	9780	0
147	20240607	171600	977476380	9780	9780	9780	9780	0
148	20240607	171500	977476380	9780	9780	9780	9780	0
149	20240607	171400	977476380	9780	9780	9780	9780	0
150	20240607	171300	977476380	9780	9780	9780	9780	0
151	20240607	171200	977476380	9780	9780	9780	9780	0
152	20240607	171100	977476380	9780	9780	9780	9780	5906
153	20240607	171000	977476380	9780	9780	9780	9780	0
154	20240607	170900	977476380	9780	9780	9780	9780	0
155	20240607	170800	977476380	9780	9780	9780	9780	0
156	20240607	170700	977476380	9780	9780	9780	9780	0
157	20240607	170600	977476380	9780	9780	9780	9780	0
158	20240607	170500	977476380	9780	9780	9780	9780	0
159	20240607	170400	977476380	9780	9780	9780	9780	0
160	20240607	170300	977476380	9780	9780	9780	9780	0
161	20240607	170200	977476380	9780	9780	9780	9780	0
162	20240607	170100	977476380	9780	9780	9780	9780	0
163	20240607	170000	977476380	9780	9780	9780	9780	0
164	20240607	165900	977476380	9780	9780	9780	9780	0
165	20240607	165800	977476380	9780	9780	9780	9780	0
166	20240607	165700	977476380	9780	9780	9780	9780	0
167	20240607	165600	977476380	9780	9780	9780	9780	0
168	20240607	165500	977476380	9780	9780	9780	9780	0
169	20240607	165400	977476380	9780	9780	9780	9780	0
170	20240607	165300	977476380	9780	9780	9780	9780	0
171	20240607	165200	977476380	9780	9780	9780	9780	0
172	20240607	165100	977476380	9780	9780	9780	9780	0
173	20240607	165000	977476380	9780	9780	9780	9780	0
174	20240607	164900	977476380	9780	9780	9780	9780	0
175	20240607	164800	977476380	9780	9780	9780	9780	0
176	20240607	164700	977476380	9780	9780	9780	9780	0
177	20240607	164600	977476380	9780	9780	9780	9780	0
178	20240607	164500	977476380	9780	9780	9780	9780	0
179	20240607	164400	977476380	9780	9780	9780	9780	0
180	20240607	164300	977476380	9780	9780	9780	9780	0
181	20240607	164200	977476380	9780	9780	9780	9780	0
182	20240607	164100	977476380	9780	9780	9780	9780	5906
183	20240607	164000	977476380	9780	9780	9780	9780	0
184	20240607	163900	977476380	9780	9780	9780	9780	0
185	20240607	163800	977476380	9780	9780	9780	9780	0
186	20240607	163700	977476380	9780	9780	9780	9780	0
187	20240607	163600	977476380	9780	9780	9780	9780	0
188	20240607	163500	977476380	9780	9780	9780	9780	0
189	20240607	163400	977476380	9780	9780	9780	9780	0
190	20240607	163300	977476380	9780	9780	9780	9780	0
191	20240607	163200	977476380	9780	9780	9780	9780	0
192	20240607	163100	977476380	9780	9780	9780	9780	0
193	20240607	163000	977476380	9780	9780	9780	9780	0
194	20240607	162900	977476380	9780	9780	9780	9780	0
195	20240607	162800	977476380	9780	9780	9780	9780	0
196	20240607	162700	977476380	9780	9780	9780	9780	0
197	20240607	162600	977476380	9780	9780	9780	9780	0
198	20240607	162500	977476380	9780	9780	9780	9780	0
199	20240607	162400	977476380	9780	9780	9780	9780	0
200	20240607	162300	977476380	9780	9780	9780	9780	0
201	20240607	162200	977476380	9780	9780	9780	9780	0
202	20240607	162100	977476380	9780	9780	9780	9780	0
203	20240607	162000	977476380	9780	9780	9780	9780	0
204	20240607	161900	977476380	9780	9780	9780	9780	0
205	20240607	161800	977476380	9780	9780	9780	9780	0
206	20240607	161700	977476380	9780	9780	9780	9780	0
207	20240607	161600	977476380	9780	9780	9780	9780	0
208	20240607	161500	977476380	9780	9780	9780	9780	0
209	20240607	161400	977476380	9780	9780	9780	9780	0
210	20240607	161300	977476380	9780	9780	9780	9780	0
211	20240607	161200	977476380	9780	9780	9780	9780	0
212	20240607	161100	977476380	9780	9780	9780	9780	5906
213	20240607	161000	977476380	9780	9780	9780	9780	0
214	20240607	160900	977476380	9780	9780	9780	9780	0
215	20240607	160800	977476380	9780	9780	9780	9780	0
216	20240607	160700	977476380	9780	9780	9780	9780	0
217	20240607	160600	977476380	9780	9780	9780	9780	0
218	20240607	160500	977476380	9780	9780	9780	9780	0
219	20240607	160400	977476380	9780	9780	9780	9780	0
220	20240607	160300	977476380	9780	9780	9780	9780	0
221	20240607	160200	977476380	9780	9780	9780	9780	0
222	20240607	160100	977476380	9780	9780	9780	9780	0
223	20240607	160000	977476380	9780	9780	9780	9780	0
224	20240607	155900	977476380	9780	9780	9780	9780	0
225	20240607	155800	977476380	9780	9780	9780	9780	0
226	20240607	155700	977476380	9780	9780	9780	9780	0
227	20240607	155600	977476380	9780	9780	9780	9780	0
228	20240607	155500	977476380	9780	9780	9780	9780	0
229	20240607	155400	977476380	9780	9780	9780	9780	0
230	20240607	155300	977476380	9780	9780	9780	9780	0
231	20240607	155200	977476380	9780	9780	9780	9780	0
232	20240607	155100	977476380	9780	9780	9780	9780	0
233	20240607	155000	977476380	9780	9780	9780	9780	0
234	20240607	154900	977476380	9780	9780	9780	9780	0
235	20240607	154800	977476380	9780	9780	9780	9780	0
236	20240607	154700	977476380	9780	9780	9780	9780	0
237	20240607	154600	977476380	9780	9780	9780	9780	0
238	20240607	154500	977476380	9780	9780	9780	9780	0
239	20240607	154400	977476380	9780	9780	9780	9780	0
240	20240607	154300	977476380	9780	9780	9780	9780	0
241	20240607	154200	977476380	9780	9780	9780	9780	0
242	20240607	154100	977476380	9780	9780	9780	9780	5906
243	20240607	154000	977476380	9780	9780	9780	9780	0
244	20240607	153900	977476380	9780	9780	9780	9780	0
245	20240607	153800	977476380	9780	9780	9780	9780	0
246	20240607	153700	977476380	9780	9780	9780	9780	0
247	20240607	153600	977476380	9780	9780	9780	9780	0
248	20240607	153500	977476380	9780	9780	9780	9780	0
249	20240607	153400	977476380	9780	9780	9780	9780	0
250	20240607	153300	977476380	9780	9780	9780	9780	0
251	20240607	153200	977476380	9780	9780	9780	9780	0
252	20240607	153100	977476380	9780	9780	9780	9780	0
253	20240607	153000	977476380	9780	9780	9780	9780	5906
254	20240607	152900	919715700	9800	9800	9800	9800	0
255	20240607	152800	919715700	9800	9800	9800	9800	0
256	20240607	152700	919715700	9800	9800	9800	9800	0
257	20240607	152600	919715700	9800	9800	9800	9800	0
258	20240607	152500	919715700	9800	9800	9800	9800	0
259	20240607	152400	919715700	9800	9800	9800	9800	0
260	20240607	152300	919715700	9800	9800	9800	9800	0
261	20240607	152200	919715700	9800	9800	9800	9800	0
262	20240607	152100	919715700	9800	9800	9800	9800	0
263	20240607	152000	919715700	9800	9800	9800	9800	0
264	20240607	151900	919715700	9800	9800	9800	9790	336
265	20240607	151800	916425500	9790	9790	9800	9790	9
266	20240607	151700	916337380	9790	9790	9790	9790	79
267	20240607	151600	915563970	9800	9800	9810	9790	1148
268	20240607	151500	904314020	9810	9810	9810	9810	3
269	20240607	151400	904284590	9800	9800	9800	9800	20
270	20240607	151300	904088590	9800	9800	9810	9800	136
271	20240607	151200	902755740	9800	9810	9810	9800	167
272	20240607	151100	901117540	9800	9810	9810	9800	421
273	20240607	151000	896987790	9810	9810	9810	9810	0
274	20240607	150900	896987790	9810	9810	9810	9810	0
275	20240607	150800	896987790	9810	9810	9820	9810	93
276	20240607	150700	896075060	9810	9820	9820	9810	480
277	20240607	150600	891361650	9810	9820	9820	9810	59
278	20240607	150500	890782300	9810	9820	9820	9810	101
279	20240607	150400	889790720	9820	9810	9820	9810	1300
280	20240607	150300	877026190	9810	9810	9810	9810	38
281	20240607	150200	876653410	9810	9810	9810	9800	124
282	20240607	150100	875437090	9800	9800	9810	9800	493
283	20240607	150000	870601620	9810	9790	9810	9790	586
284	20240607	145900	864859040	9800	9800	9800	9790	57
285	20240607	145800	864300470	9790	9800	9800	9790	31
286	20240607	145700	863996880	9800	9800	9800	9790	181
287	20240607	145600	862224850	9790	9800	9800	9790	11
288	20240607	145500	862117060	9800	9790	9810	9790	58
289	20240607	145400	861549210	9790	9790	9790	9790	1
290	20240607	145300	861539420	9790	9800	9810	9790	363
291	20240607	145200	857981980	9790	9800	9800	9790	1288
292	20240607	145100	845359960	9790	9790	9800	9790	56
293	20240607	145000	844811610	9790	9790	9800	9790	137
294	20240607	144900	843469380	9790	9790	9790	9790	0
295	20240607	144800	843469380	9790	9800	9800	9790	638
296	20240607	144700	837217240	9790	9790	9790	9790	164
297	20240607	144600	835611680	9780	9790	9800	9780	183
298	20240607	144500	833820090	9790	9780	9800	9780	726
299	20240607	144400	826715700	9780	9790	9790	9780	108
300	20240607	144300	825659450	9780	9780	9790	9780	1044
301	20240607	144200	815449110	9790	9790	9790	9780	444
302	20240607	144100	811102510	9790	9790	9790	9790	32
303	20240607	144000	810789230	9790	9790	9790	9790	2
304	20240607	143900	810769650	9780	9790	9790	9780	21
305	20240607	143800	810564070	9790	9790	9790	9780	3066
306	20240607	143700	780549620	9790	9800	9800	9790	68
307	20240607	143600	779883890	9800	9790	9800	9790	62
308	20240607	143500	779276900	9800	9800	9800	9800	4
309	20240607	143400	779237700	9800	9800	9800	9800	4
310	20240607	143300	779198500	9790	9790	9790	9790	0
311	20240607	143200	779198500	9790	9790	9790	9790	0
312	20240607	143100	779198500	9790	9790	9790	9790	261
313	20240607	143000	776643310	9790	9800	9800	9790	156
314	20240607	142900	775114570	9790	9790	9790	9790	7
315	20240607	142800	775046040	9800	9800	9800	9800	312
316	20240607	142700	771988440	9790	9790	9790	9790	69
317	20240607	142600	771312930	9790	9790	9800	9790	18
318	20240607	142500	771136600	9790	9800	9800	9790	5
319	20240607	142400	771087610	9800	9800	9800	9790	26
320	20240607	142300	770832820	9800	9800	9800	9800	1
321	20240607	142200	770823020	9790	9800	9800	9790	455
322	20240607	142100	766368550	9800	9800	9800	9800	1
323	20240607	142000	766358750	9800	9800	9800	9800	5
324	20240607	141900	766309750	9790	9790	9790	9790	0
325	20240607	141800	766309750	9790	9790	9800	9790	158
326	20240607	141700	764761890	9800	9790	9800	9790	113
327	20240607	141600	763654600	9800	9800	9800	9800	0
328	20240607	141500	763654600	9800	9800	9800	9800	1
329	20240607	141400	763644800	9790	9800	9800	9790	991
330	20240607	141300	753933670	9800	9800	9800	9800	3351
331	20240607	141200	721093870	9800	9810	9820	9800	138
332	20240607	141100	719740120	9810	9800	9810	9800	23
333	20240607	141000	719514700	9800	9800	9810	9800	540
334	20240607	140900	714217700	9800	9800	9800	9800	13
335	20240607	140800	714090300	9800	9800	9810	9800	81
336	20240607	140700	713295910	9800	9800	9800	9800	0
337	20240607	140600	713295910	9800	9800	9800	9800	1
338	20240607	140500	713286110	9800	9810	9810	9800	29
339	20240607	140400	713001660	9800	9800	9800	9800	73
340	20240607	140300	712286260	9800	9800	9800	9800	16
341	20240607	140200	712129460	9800	9800	9800	9800	400
342	20240607	140100	708209460	9800	9800	9800	9800	8
343	20240607	140000	708131060	9810	9810	9810	9810	36
344	20240607	135900	707777900	9810	9800	9810	9800	199
345	20240607	135800	705827690	9800	9800	9810	9800	121
346	20240607	135700	704640840	9800	9800	9800	9800	22
347	20240607	135600	704425240	9800	9800	9800	9800	112
348	20240607	135500	703327640	9800	9800	9800	9800	0
349	20240607	135400	703327640	9800	9800	9800	9800	12
350	20240607	135300	703210040	9800	9800	9800	9800	413
351	20240607	135200	699162640	9790	9790	9790	9790	79
352	20240607	135100	698389230	9810	9810	9810	9810	1
353	20240607	135000	698379420	9800	9800	9800	9800	14
354	20240607	134900	698242220	9810	9810	9810	9790	3
355	20240607	134800	698212810	9790	9800	9810	9790	2347
356	20240607	134700	675213810	9800	9810	9810	9800	557
357	20240607	134600	669755060	9800	9810	9810	9800	114
358	20240607	134500	668636800	9810	9800	9810	9800	454
359	20240607	134400	664187530	9800	9810	9810	9800	37
360	20240607	134300	663824880	9810	9810	9810	9810	50
361	20240607	134200	663334380	9800	9810	9810	9800	34
362	20240607	134100	663000880	9800	9800	9810	9800	74
363	20240607	134000	662275530	9800	9800	9800	9800	73
364	20240607	133900	661560130	9800	9800	9800	9800	0
365	20240607	133800	661560130	9800	9800	9800	9800	0
366	20240607	133700	661560130	9800	9800	9800	9800	6
367	20240607	133600	661501330	9800	9800	9800	9800	1
368	20240607	133500	661491530	9800	9800	9800	9800	3
369	20240607	133400	661462130	9800	9800	9800	9800	146
370	20240607	133300	660031330	9810	9810	9810	9810	1
371	20240607	133200	660021520	9800	9810	9810	9800	34
372	20240607	133100	659687990	9800	9810	9810	9800	147
373	20240607	133000	658246860	9810	9810	9810	9800	83
374	20240607	132900	657432660	9800	9800	9800	9800	0
375	20240607	132800	657432660	9800	9800	9800	9800	1
376	20240607	132700	657422860	9800	9800	9800	9800	0
377	20240607	132600	657422860	9800	9800	9810	9800	95
378	20240607	132500	656491760	9800	9800	9800	9800	2
379	20240607	132400	656472160	9800	9800	9800	9800	6
380	20240607	132300	656413360	9800	9800	9810	9800	745
381	20240607	132200	649111820	9800	9800	9800	9800	0
382	20240607	132100	649111820	9800	9810	9810	9800	63
383	20240607	132000	648493820	9810	9800	9810	9800	10
384	20240607	131900	648395730	9810	9810	9810	9810	10
385	20240607	131800	648297630	9810	9800	9810	9800	56
386	20240607	131700	647748720	9800	9800	9810	9800	215
387	20240607	131600	645639620	9800	9810	9810	9800	125
388	20240607	131500	644413420	9810	9810	9810	9810	10
389	20240607	131400	644315320	9800	9800	9800	9800	1
390	20240607	131300	644305520	9800	9800	9810	9800	1409
391	20240607	131200	630497270	9810	9810	9810	9800	588
392	20240607	131100	624731870	9800	9800	9800	9800	106
393	20240607	131000	623693070	9800	9800	9800	9800	298
394	20240607	130900	620772670	9800	9800	9800	9800	1
395	20240607	130800	620762870	9800	9810	9810	9800	11
396	20240607	130700	620654970	9800	9800	9800	9800	6
397	20240607	130600	620596170	9800	9800	9800	9800	2
398	20240607	130500	620576570	9800	9800	9800	9800	32
399	20240607	130400	620262970	9800	9800	9800	9800	71
400	20240607	130300	619567170	9810	9810	9810	9810	0
401	20240607	130200	619567170	9810	9810	9810	9800	46
402	20240607	130100	619116260	9800	9810	9810	9800	52
403	20240607	130000	618606160	9800	9800	9800	9800	0
404	20240607	125900	618606160	9800	9810	9810	9800	3
405	20240607	125800	618576740	9810	9810	9810	9810	0
406	20240607	125700	618576740	9810	9800	9810	9800	102
407	20240607	125600	617577090	9810	9810	9810	9810	6
408	20240607	125500	617518230	9800	9800	9800	9800	1
409	20240607	125400	617508430	9800	9800	9800	9800	0
410	20240607	125300	617508430	9800	9810	9810	9800	376
411	20240607	125200	613819880	9810	9810	9810	9810	150
412	20240607	125100	612348380	9810	9820	9820	9810	309
413	20240607	125000	609314090	9820	9820	9820	9820	3
414	20240607	124900	609284630	9810	9810	9810	9810	0
415	20240607	124800	609284630	9810	9810	9810	9810	1
416	20240607	124700	609274820	9810	9810	9810	9810	4
417	20240607	124600	609235580	9810	9810	9810	9810	52
418	20240607	124500	608725460	9810	9820	9820	9810	317
419	20240607	124400	605612750	9810	9810	9810	9810	0
420	20240607	124300	605612750	9810	9810	9810	9810	10
421	20240607	124200	605514650	9810	9810	9810	9810	0
422	20240607	124100	605514650	9810	9810	9810	9810	0
423	20240607	124000	605514650	9810	9810	9810	9810	0
424	20240607	123900	605514650	9810	9820	9820	9810	31
425	20240607	123800	605210370	9810	9810	9810	9810	305
426	20240607	123700	602218320	9820	9820	9820	9820	0
427	20240607	123600	602218320	9820	9820	9820	9820	0
428	20240607	123500	602218320	9820	9820	9820	9820	10
429	20240607	123400	602120120	9810	9810	9810	9810	15
430	20240607	123300	601972970	9810	9800	9810	9800	367
431	20240607	123200	598372750	9800	9800	9800	9800	118
432	20240607	123100	597216350	9800	9810	9810	9800	14
433	20240607	123000	597079020	9810	9810	9810	9810	35
434	20240607	122900	596735670	9810	9810	9810	9810	0
435	20240607	122800	596735670	9810	9810	9810	9810	0
436	20240607	122700	596735670	9810	9810	9810	9810	1
437	20240607	122600	596725860	9810	9810	9810	9810	198
438	20240607	122500	594783480	9810	9800	9810	9800	643
439	20240607	122400	588475780	9810	9810	9810	9810	0
440	20240607	122300	588475780	9810	9810	9810	9800	118
441	20240607	122200	587318210	9810	9810	9810	9800	29
442	20240607	122100	587033770	9800	9800	9800	9800	99
443	20240607	122000	586063570	9800	9810	9810	9800	226
444	20240607	121900	583846600	9810	9800	9810	9800	3
445	20240607	121800	583817180	9810	9810	9810	9810	26
446	20240607	121700	583562120	9810	9810	9810	9810	10
447	20240607	121600	583464020	9800	9800	9800	9800	115
448	20240607	121500	582337020	9810	9810	9810	9810	1
449	20240607	121400	582327210	9810	9810	9810	9810	0
450	20240607	121300	582327210	9810	9810	9810	9810	2
451	20240607	121200	582307590	9810	9800	9810	9800	56
452	20240607	121100	581758240	9810	9810	9810	9810	0
453	20240607	121000	581758240	9810	9810	9810	9810	0
454	20240607	120900	581758240	9810	9810	9810	9810	200
455	20240607	120800	579796240	9820	9820	9820	9820	0
456	20240607	120700	579796240	9820	9820	9820	9820	0
457	20240607	120600	579796240	9820	9820	9820	9820	16
458	20240607	120500	579639120	9810	9810	9810	9810	11
459	20240607	120400	579531210	9820	9820	9820	9820	0
460	20240607	120300	579531210	9820	9820	9820	9820	47
461	20240607	120200	579069670	9810	9810	9810	9810	0
462	20240607	120100	579069670	9810	9810	9810	9810	1
463	20240607	120000	579059860	9800	9800	9800	9800	3
464	20240607	115900	579030460	9800	9800	9820	9800	521
465	20240607	115800	573917960	9800	9800	9800	9800	0
466	20240607	115700	573917960	9800	9800	9800	9800	2
467	20240607	115600	573898360	9800	9810	9810	9800	149
468	20240607	115500	572436710	9800	9810	9810	9800	11
469	20240607	115400	572328860	9810	9810	9810	9810	100
470	20240607	115300	571347860	9810	9810	9810	9810	2
471	20240607	115200	571328240	9800	9800	9800	9800	2
472	20240607	115100	571308640	9810	9810	9810	9810	54
473	20240607	115000	570778900	9800	9800	9800	9800	5
474	20240607	114900	570729900	9800	9800	9810	9800	308
475	20240607	114800	567710500	9800	9810	9810	9800	4
476	20240607	114700	567671270	9810	9810	9810	9810	0
477	20240607	114600	567671270	9810	9800	9810	9800	333
478	20240607	114500	564407670	9800	9810	9810	9800	111
479	20240607	114400	563318800	9810	9810	9810	9810	2
480	20240607	114300	563299180	9800	9800	9800	9800	9
481	20240607	114200	563210980	9800	9800	9800	9800	0
482	20240607	114100	563210980	9800	9800	9800	9800	208
483	20240607	114000	561172580	9810	9810	9810	9810	189
484	20240607	113900	559318490	9820	9820	9820	9820	50
485	20240607	113800	558827490	9810	9810	9810	9810	0
486	20240607	113700	558827490	9810	9810	9820	9810	225
487	20240607	113600	556618240	9810	9810	9810	9810	121
488	20240607	113500	555431230	9810	9810	9810	9800	27
489	20240607	113400	555166370	9810	9800	9810	9800	24
490	20240607	113300	554930970	9810	9810	9820	9810	141
491	20240607	113200	553547500	9800	9810	9810	9800	100
492	20240607	113100	552566530	9810	9800	9810	9800	36
493	20240607	113000	552213380	9820	9810	9820	9810	40
494	20240607	112900	551820730	9800	9800	9800	9800	0
495	20240607	112800	551820730	9800	9810	9810	9800	69
496	20240607	112700	551143880	9810	9810	9820	9810	78
497	20240607	112600	550378600	9820	9820	9820	9820	1
498	20240607	112500	550368780	9810	9810	9810	9810	53
499	20240607	112400	549848850	9800	9810	9810	9800	38
500	20240607	112300	549476150	9810	9810	9810	9810	73
501	20240607	112200	548760020	9810	9810	9810	9810	1
502	20240607	112100	548750210	9800	9820	9820	9800	15
503	20240607	112000	548603190	9810	9810	9810	9810	356
504	20240607	111900	545110830	9810	9810	9810	9810	124
505	20240607	111800	543894390	9810	9810	9810	9810	115
506	20240607	111700	542766240	9810	9810	9810	9810	318
507	20240607	111600	539646660	9810	9810	9810	9810	0
508	20240607	111500	539646660	9810	9820	9820	9810	54
509	20240607	111400	539116400	9810	9810	9810	9810	1
510	20240607	111300	539106590	9810	9820	9820	9810	13
511	20240607	111200	538979040	9810	9820	9820	9810	59
512	20240607	111100	538399680	9810	9810	9810	9810	4
513	20240607	111000	538360440	9810	9820	9820	9810	111
514	20240607	110900	537271430	9820	9820	9820	9820	0
515	20240607	110800	537271430	9820	9820	9820	9820	10
516	20240607	110700	537173230	9820	9810	9820	9810	156
517	20240607	110600	535642770	9810	9820	9820	9810	166
518	20240607	110500	534013710	9820	9820	9820	9820	1
519	20240607	110400	534003890	9820	9820	9820	9820	0
520	20240607	110300	534003890	9820	9820	9820	9820	1
521	20240607	110200	533994070	9820	9820	9820	9820	0
522	20240607	110100	533994070	9820	9810	9820	9800	212
523	20240607	110000	531916100	9810	9810	9810	9810	9
524	20240607	105900	531827810	9800	9800	9800	9800	7
525	20240607	105800	531759210	9800	9810	9810	9800	22
526	20240607	105700	531543410	9810	9810	9810	9810	28
527	20240607	105600	531268730	9830	9830	9830	9830	0
528	20240607	105500	531268730	9830	9810	9830	9810	2
529	20240607	105400	531249090	9830	9830	9830	9830	1
530	20240607	105300	531239260	9820	9830	9830	9820	208
531	20240607	105200	529194700	9820	9820	9830	9820	106
532	20240607	105100	528152810	9810	9810	9810	9810	249
533	20240607	105000	525710120	9800	9780	9800	9780	1386
534	20240607	104900	512138160	9790	9780	9790	9780	128
535	20240607	104800	510885120	9780	9790	9790	9780	433
536	20240607	104700	506650370	9790	9780	9790	9780	13
537	20240607	104600	506523190	9780	9790	9790	9780	244
538	20240607	104500	504136670	9790	9780	9790	9780	251
539	20240607	104400	501681870	9790	9780	9790	9780	48
540	20240607	104300	501212280	9790	9780	9790	9780	42
541	20240607	104200	500801510	9780	9780	9780	9780	0
542	20240607	104100	500801510	9780	9780	9790	9780	241
543	20240607	104000	498444520	9780	9790	9790	9780	6
544	20240607	103900	498385820	9780	9790	9790	9780	77
545	20240607	103800	497632680	9780	9790	9800	9780	2368
546	20240607	103700	474450060	9790	9790	9800	9790	124
547	20240607	103600	473236020	9800	9810	9810	9790	1609
548	20240607	103500	457468960	9800	9820	9820	9800	7827
549	20240607	103400	380663010	9830	9830	9830	9830	1
550	20240607	103300	380653180	9820	9820	9820	9820	725
551	20240607	103200	373533680	9820	9820	9820	9820	0
552	20240607	103100	373533680	9820	9820	9820	9820	0
553	20240607	103000	373533680	9820	9820	9820	9820	1
554	20240607	102900	373523860	9820	9820	9820	9820	2
555	20240607	102800	373504220	9820	9820	9820	9820	50
556	20240607	102700	373013220	9830	9820	9830	9820	10
557	20240607	102600	372914930	9830	9820	9830	9820	2
558	20240607	102500	372895280	9820	9830	9830	9820	4
559	20240607	102400	372855970	9830	9830	9830	9820	7
560	20240607	102300	372787170	9830	9830	9830	9830	0
561	20240607	102200	372787170	9830	9830	9830	9830	1
562	20240607	102100	372777340	9820	9820	9820	9820	2
563	20240607	102000	372757700	9830	9830	9830	9830	0
564	20240607	101900	372757700	9830	9830	9830	9820	53
565	20240607	101800	372236720	9830	9830	9830	9820	8
566	20240607	101700	372158140	9830	9830	9830	9830	104
567	20240607	101600	371135820	9830	9830	9830	9820	518
568	20240607	101500	366044030	9830	9830	9830	9820	312
569	20240607	101400	362977080	9830	9830	9830	9830	1
570	20240607	101300	362967250	9830	9830	9830	9830	3
571	20240607	101200	362937760	9820	9830	9830	9820	12
572	20240607	101100	362819810	9830	9830	9830	9830	1
573	20240607	101000	362809980	9820	9830	9830	9820	91
574	20240607	100900	361915490	9820	9830	9830	9820	1734
575	20240607	100800	344886050	9830	9840	9840	9820	381
576	20240607	100700	341140920	9830	9830	9830	9830	258
577	20240607	100600	338604780	9850	9860	9860	9830	928
578	20240607	100500	329471580	9840	9860	9860	9840	491
579	20240607	100400	324635200	9860	9860	9860	9860	0
580	20240607	100300	324635200	9860	9860	9860	9860	5
581	20240607	100200	324585900	9860	9860	9860	9850	437
582	20240607	100100	320277250	9850	9850	9860	9850	8
583	20240607	100000	320198440	9850	9850	9850	9850	1
584	20240607	095900	320188590	9860	9840	9860	9840	13
585	20240607	095800	320060510	9840	9850	9860	9840	14
586	20240607	095700	319922540	9850	9840	9850	9840	24
587	20240607	095600	319686340	9850	9850	9850	9850	21
588	20240607	095500	319479490	9840	9840	9840	9840	0
589	20240607	095400	319479490	9840	9850	9860	9840	35
590	20240607	095300	319134490	9850	9850	9850	9840	57
591	20240607	095200	318573080	9840	9850	9850	9840	660
592	20240607	095100	312072710	9850	9850	9850	9850	0
593	20240607	095000	312072710	9850	9860	9860	9850	104
594	20240607	094900	311047300	9860	9860	9860	9860	108
595	20240607	094800	309982420	9870	9860	9870	9860	232
596	20240607	094700	307694450	9870	9840	9870	9840	687
597	20240607	094600	300922790	9840	9840	9840	9840	104
598	20240607	094500	299899430	9840	9830	9840	9830	8
599	20240607	094400	299820750	9830	9820	9840	9820	260
600	20240607	094300	297266270	9820	9830	9830	9820	240
601	20240607	094200	294907970	9820	9820	9820	9820	94
602	20240607	094100	293984890	9820	9820	9820	9820	0
603	20240607	094000	293984890	9820	9830	9840	9820	824
604	20240607	093900	285884670	9830	9830	9830	9830	105
605	20240607	093800	284852520	9830	9840	9840	9830	239
606	20240607	093700	282503090	9840	9830	9850	9830	10
607	20240607	093600	282404730	9830	9830	9830	9830	154
608	20240607	093500	280890910	9850	9850	9850	9850	1
609	20240607	093400	280881060	9830	9850	9850	9830	74
610	20240607	093300	280153440	9850	9830	9850	9830	3
611	20240607	093200	280123930	9830	9840	9850	9830	112
612	20240607	093100	279021820	9830	9840	9850	9830	292
613	20240607	093000	276148630	9850	9860	9860	9850	51
614	20240607	092900	275646270	9860	9860	9860	9860	10
615	20240607	092800	275547670	9850	9860	9860	9850	12
616	20240607	092700	275429420	9860	9860	9860	9860	1
617	20240607	092600	275419560	9850	9850	9850	9850	4
618	20240607	092500	275380160	9850	9850	9860	9840	126
619	20240607	092400	274139070	9840	9840	9860	9840	21
620	20240607	092300	273932360	9840	9860	9870	9840	1090
621	20240607	092200	263187530	9870	9850	9870	9850	596
622	20240607	092100	257305910	9850	9910	9910	9850	2958
623	20240607	092000	228094820	9910	9900	9910	9900	956
624	20240607	091900	218628360	9890	9880	9900	9880	544
625	20240607	091800	213243260	9880	9900	9900	9880	423
626	20240607	091700	209059550	9900	9890	9910	9890	469
627	20240607	091600	204416440	9890	9880	9900	9870	1395
628	20240607	091500	190624260	9870	9860	9880	9860	1568
629	20240607	091400	175133700	9860	9860	9860	9840	985
630	20240607	091300	165424590	9850	9860	9860	9850	4
631	20240607	091200	165385170	9850	9860	9860	9850	28
632	20240607	091100	165109350	9860	9850	9860	9850	33
633	20240607	091000	164784100	9850	9850	9850	9850	53
634	20240607	090900	164262050	9850	9830	9850	9830	204
635	20240607	090800	162254920	9870	9830	9870	9830	1406
636	20240607	090700	148394340	9830	9800	9830	9800	287
637	20240607	090600	145581250	9800	9820	9820	9790	3889
638	20240607	090500	107408230	9810	9820	9840	9810	982
639	20240607	090400	97755740	9830	9800	9830	9790	1198
640	20240607	090300	86002360	9800	9840	9840	9800	2050
641	20240607	090200	65880250	9840	9860	9860	9840	1118
642	20240607	090100	54869610	9860	9880	9880	9860	94
643	20240607	090000	53942120	9880	9820	9880	9820	5492