KissMeData/012630/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	185800	248991260	7930	7930	7930	7930	346
3	20240607	185700	248991260	7930	7930	7930	7930	0
4	20240607	185600	248991260	7930	7930	7930	7930	0
5	20240607	185500	248991260	7930	7930	7930	7930	0
6	20240607	185400	248991260	7930	7930	7930	7930	0
7	20240607	185300	248991260	7930	7930	7930	7930	0
8	20240607	185200	248991260	7930	7930	7930	7930	0
9	20240607	185100	248991260	7930	7930	7930	7930	0
10	20240607	185000	248991260	7930	7930	7930	7930	0
11	20240607	184900	248991260	7930	7930	7930	7930	0
12	20240607	184800	248991260	7930	7930	7930	7930	0
13	20240607	184700	248991260	7930	7930	7930	7930	0
14	20240607	184600	248991260	7930	7930	7930	7930	0
15	20240607	184500	248991260	7930	7930	7930	7930	0
16	20240607	184400	248991260	7930	7930	7930	7930	0
17	20240607	184300	248991260	7930	7930	7930	7930	0
18	20240607	184200	248991260	7930	7930	7930	7930	0
19	20240607	184100	248991260	7930	7930	7930	7930	0
20	20240607	184000	248991260	7930	7930	7930	7930	0
21	20240607	183900	248991260	7930	7930	7930	7930	0
22	20240607	183800	248991260	7930	7930	7930	7930	0
23	20240607	183700	248991260	7930	7930	7930	7930	0
24	20240607	183600	248991260	7930	7930	7930	7930	0
25	20240607	183500	248991260	7930	7930	7930	7930	0
26	20240607	183400	248991260	7930	7930	7930	7930	0
27	20240607	183300	248991260	7930	7930	7930	7930	0
28	20240607	183200	248991260	7930	7930	7930	7930	0
29	20240607	183100	248991260	7930	7930	7930	7930	0
30	20240607	183000	248991260	7930	7930	7930	7930	0
31	20240607	182900	248991260	7930	7930	7930	7930	0
32	20240607	182800	248991260	7930	7930	7930	7930	346
33	20240607	182700	248991260	7930	7930	7930	7930	0
34	20240607	182600	248991260	7930	7930	7930	7930	0
35	20240607	182500	248991260	7930	7930	7930	7930	0
36	20240607	182400	248991260	7930	7930	7930	7930	0
37	20240607	182300	248991260	7930	7930	7930	7930	0
38	20240607	182200	248991260	7930	7930	7930	7930	0
39	20240607	182100	248991260	7930	7930	7930	7930	0
40	20240607	182000	248991260	7930	7930	7930	7930	0
41	20240607	181900	248991260	7930	7930	7930	7930	0
42	20240607	181800	248991260	7930	7930	7930	7930	0
43	20240607	181700	248991260	7930	7930	7930	7930	0
44	20240607	181600	248991260	7930	7930	7930	7930	0
45	20240607	181500	248991260	7930	7930	7930	7930	0
46	20240607	181400	248991260	7930	7930	7930	7930	0
47	20240607	181300	248991260	7930	7930	7930	7930	0
48	20240607	181200	248991260	7930	7930	7930	7930	0
49	20240607	181100	248991260	7930	7930	7930	7930	0
50	20240607	181000	248991260	7930	7930	7930	7930	0
51	20240607	180900	248991260	7930	7930	7930	7930	0
52	20240607	180800	248991260	7930	7930	7930	7930	0
53	20240607	180700	248991260	7930	7930	7930	7930	0
54	20240607	180600	248991260	7930	7930	7930	7930	0
55	20240607	180500	248991260	7930	7930	7930	7930	0
56	20240607	180400	248991260	7930	7930	7930	7930	0
57	20240607	180300	248991260	7930	7930	7930	7930	0
58	20240607	180200	248991260	7930	7930	7930	7930	0
59	20240607	180100	248991260	7930	7930	7930	7930	0
60	20240607	180000	248991260	7930	7930	7930	7930	0
61	20240607	175900	248991260	7930	7930	7930	7930	0
62	20240607	175800	248991260	7930	7930	7930	7930	346
63	20240607	175700	248991260	7930	7930	7930	7930	0
64	20240607	175600	248991260	7930	7930	7930	7930	0
65	20240607	175500	248991260	7930	7930	7930	7930	0
66	20240607	175400	248991260	7930	7930	7930	7930	0
67	20240607	175300	248991260	7930	7930	7930	7930	0
68	20240607	175200	248991260	7930	7930	7930	7930	0
69	20240607	175100	248991260	7930	7930	7930	7930	0
70	20240607	175000	248991260	7930	7930	7930	7930	0
71	20240607	174900	248991260	7930	7930	7930	7930	0
72	20240607	174800	248991260	7930	7930	7930	7930	0
73	20240607	174700	248991260	7930	7930	7930	7930	0
74	20240607	174600	248991260	7930	7930	7930	7930	0
75	20240607	174500	248991260	7930	7930	7930	7930	0
76	20240607	174400	248991260	7930	7930	7930	7930	0
77	20240607	174300	248991260	7930	7930	7930	7930	0
78	20240607	174200	248991260	7930	7930	7930	7930	0
79	20240607	174100	248991260	7930	7930	7930	7930	0
80	20240607	174000	248991260	7930	7930	7930	7930	0
81	20240607	173900	248991260	7930	7930	7930	7930	0
82	20240607	173800	248991260	7930	7930	7930	7930	0
83	20240607	173700	248991260	7930	7930	7930	7930	0
84	20240607	173600	248991260	7930	7930	7930	7930	0
85	20240607	173500	248991260	7930	7930	7930	7930	0
86	20240607	173400	248991260	7930	7930	7930	7930	0
87	20240607	173300	248991260	7930	7930	7930	7930	0
88	20240607	173200	248991260	7930	7930	7930	7930	0
89	20240607	173100	248991260	7930	7930	7930	7930	0
90	20240607	173000	248991260	7930	7930	7930	7930	0
91	20240607	172900	248991260	7930	7930	7930	7930	0
92	20240607	172800	248991260	7930	7930	7930	7930	346
93	20240607	172700	248991260	7930	7930	7930	7930	0
94	20240607	172600	248991260	7930	7930	7930	7930	0
95	20240607	172500	248991260	7930	7930	7930	7930	0
96	20240607	172400	248991260	7930	7930	7930	7930	0
97	20240607	172300	248991260	7930	7930	7930	7930	0
98	20240607	172200	248991260	7930	7930	7930	7930	0
99	20240607	172100	248991260	7930	7930	7930	7930	0
100	20240607	172000	248991260	7930	7930	7930	7930	0
101	20240607	171900	248991260	7930	7930	7930	7930	0
102	20240607	171800	248991260	7930	7930	7930	7930	0
103	20240607	171700	248991260	7930	7930	7930	7930	0
104	20240607	171600	248991260	7930	7930	7930	7930	0
105	20240607	171500	248991260	7930	7930	7930	7930	0
106	20240607	171400	248991260	7930	7930	7930	7930	0
107	20240607	171300	248991260	7930	7930	7930	7930	0
108	20240607	171200	248991260	7930	7930	7930	7930	0
109	20240607	171100	248991260	7930	7930	7930	7930	0
110	20240607	171000	248991260	7930	7930	7930	7930	0
111	20240607	170900	248991260	7930	7930	7930	7930	0
112	20240607	170800	248991260	7930	7930	7930	7930	0
113	20240607	170700	248991260	7930	7930	7930	7930	0
114	20240607	170600	248991260	7930	7930	7930	7930	0
115	20240607	170500	248991260	7930	7930	7930	7930	0
116	20240607	170400	248991260	7930	7930	7930	7930	0
117	20240607	170300	248991260	7930	7930	7930	7930	0
118	20240607	170200	248991260	7930	7930	7930	7930	0
119	20240607	170100	248991260	7930	7930	7930	7930	0
120	20240607	170000	248991260	7930	7930	7930	7930	0
121	20240607	165900	248991260	7930	7930	7930	7930	0
122	20240607	165800	248991260	7930	7930	7930	7930	346
123	20240607	165700	248991260	7930	7930	7930	7930	0
124	20240607	165600	248991260	7930	7930	7930	7930	0
125	20240607	165500	248991260	7930	7930	7930	7930	0
126	20240607	165400	248991260	7930	7930	7930	7930	0
127	20240607	165300	248991260	7930	7930	7930	7930	0
128	20240607	165200	248991260	7930	7930	7930	7930	0
129	20240607	165100	248991260	7930	7930	7930	7930	0
130	20240607	165000	248991260	7930	7930	7930	7930	0
131	20240607	164900	248991260	7930	7930	7930	7930	0
132	20240607	164800	248991260	7930	7930	7930	7930	0
133	20240607	164700	248991260	7930	7930	7930	7930	0
134	20240607	164600	248991260	7930	7930	7930	7930	0
135	20240607	164500	248991260	7930	7930	7930	7930	0
136	20240607	164400	248991260	7930	7930	7930	7930	0
137	20240607	164300	248991260	7930	7930	7930	7930	0
138	20240607	164200	248991260	7930	7930	7930	7930	0
139	20240607	164100	248991260	7930	7930	7930	7930	0
140	20240607	164000	248991260	7930	7930	7930	7930	0
141	20240607	163900	248991260	7930	7930	7930	7930	0
142	20240607	163800	248991260	7930	7930	7930	7930	0
143	20240607	163700	248991260	7930	7930	7930	7930	0
144	20240607	163600	248991260	7930	7930	7930	7930	0
145	20240607	163500	248991260	7930	7930	7930	7930	0
146	20240607	163400	248991260	7930	7930	7930	7930	0
147	20240607	163300	248991260	7930	7930	7930	7930	0
148	20240607	163200	248991260	7930	7930	7930	7930	0
149	20240607	163100	248991260	7930	7930	7930	7930	0
150	20240607	163000	248991260	7930	7930	7930	7930	0
151	20240607	162900	248991260	7930	7930	7930	7930	0
152	20240607	162800	248991260	7930	7930	7930	7930	346
153	20240607	162700	248991260	7930	7930	7930	7930	0
154	20240607	162600	248991260	7930	7930	7930	7930	0
155	20240607	162500	248991260	7930	7930	7930	7930	0
156	20240607	162400	248991260	7930	7930	7930	7930	0
157	20240607	162300	248991260	7930	7930	7930	7930	0
158	20240607	162200	248991260	7930	7930	7930	7930	0
159	20240607	162100	248991260	7930	7930	7930	7930	0
160	20240607	162000	248991260	7930	7930	7930	7930	0
161	20240607	161900	248991260	7930	7930	7930	7930	0
162	20240607	161800	248991260	7930	7930	7930	7930	0
163	20240607	161700	248991260	7930	7930	7930	7930	0
164	20240607	161600	248991260	7930	7930	7930	7930	0
165	20240607	161500	248991260	7930	7930	7930	7930	0
166	20240607	161400	248991260	7930	7930	7930	7930	0
167	20240607	161300	248991260	7930	7930	7930	7930	0
168	20240607	161200	248991260	7930	7930	7930	7930	0
169	20240607	161100	248991260	7930	7930	7930	7930	0
170	20240607	161000	248991260	7930	7930	7930	7930	0
171	20240607	160900	248991260	7930	7930	7930	7930	0
172	20240607	160800	248991260	7930	7930	7930	7930	0
173	20240607	160700	248991260	7930	7930	7930	7930	0
174	20240607	160600	248991260	7930	7930	7930	7930	0
175	20240607	160500	248991260	7930	7930	7930	7930	0
176	20240607	160400	248991260	7930	7930	7930	7930	0
177	20240607	160300	248991260	7930	7930	7930	7930	0
178	20240607	160200	248991260	7930	7930	7930	7930	0
179	20240607	160100	248991260	7930	7930	7930	7930	0
180	20240607	160000	248991260	7930	7930	7930	7930	0
181	20240607	155900	248991260	7930	7930	7930	7930	0
182	20240607	155800	248991260	7930	7930	7930	7930	346
183	20240607	155700	248991260	7930	7930	7930	7930	0
184	20240607	155600	248991260	7930	7930	7930	7930	0
185	20240607	155500	248991260	7930	7930	7930	7930	0
186	20240607	155400	248991260	7930	7930	7930	7930	0
187	20240607	155300	248991260	7930	7930	7930	7930	0
188	20240607	155200	248991260	7930	7930	7930	7930	0
189	20240607	155100	248991260	7930	7930	7930	7930	0
190	20240607	155000	248991260	7930	7930	7930	7930	0
191	20240607	154900	248991260	7930	7930	7930	7930	0
192	20240607	154800	248991260	7930	7930	7930	7930	0
193	20240607	154700	248991260	7930	7930	7930	7930	0
194	20240607	154600	248991260	7930	7930	7930	7930	0
195	20240607	154500	248991260	7930	7930	7930	7930	0
196	20240607	154400	248991260	7930	7930	7930	7930	0
197	20240607	154300	248991260	7930	7930	7930	7930	0
198	20240607	154200	248991260	7930	7930	7930	7930	0
199	20240607	154100	248991260	7930	7930	7930	7930	0
200	20240607	154000	248991260	7930	7930	7930	7930	0
201	20240607	153900	248991260	7930	7930	7930	7930	0
202	20240607	153800	248991260	7930	7930	7930	7930	0
203	20240607	153700	248991260	7930	7930	7930	7930	0
204	20240607	153600	248991260	7930	7930	7930	7930	0
205	20240607	153500	248991260	7930	7930	7930	7930	0
206	20240607	153400	248991260	7930	7930	7930	7930	0
207	20240607	153300	248991260	7930	7930	7930	7930	0
208	20240607	153200	248991260	7930	7930	7930	7930	0
209	20240607	153100	248991260	7930	7930	7930	7930	0
210	20240607	153000	248991260	7930	7930	7930	7930	346
211	20240607	152900	246247480	7980	7980	7980	7980	0
212	20240607	152800	246247480	7980	7980	7980	7980	0
213	20240607	152700	246247480	7980	7980	7980	7980	0
214	20240607	152600	246247480	7980	7980	7980	7980	0
215	20240607	152500	246247480	7980	7980	7980	7980	0
216	20240607	152400	246247480	7980	7980	7980	7980	0
217	20240607	152300	246247480	7980	7980	7980	7980	0
218	20240607	152200	246247480	7980	7980	7980	7980	0
219	20240607	152100	246247480	7980	7980	7980	7980	0
220	20240607	152000	246247480	7980	7980	7980	7980	0
221	20240607	151900	246247480	7980	7930	7980	7930	145
222	20240607	151800	245092010	7930	7930	7930	7930	12
223	20240607	151700	244996850	7930	7940	7940	7930	69
224	20240607	151600	244449260	7940	7950	7950	7940	87
225	20240607	151500	243757890	7940	7940	7940	7940	91
226	20240607	151400	243035350	7940	7940	7940	7940	3
227	20240607	151300	243011530	7930	7930	7930	7930	1
228	20240607	151200	243003600	7930	7940	7940	7930	338
229	20240607	151100	240319920	7940	7940	7940	7940	34
230	20240607	151000	240049960	7940	7940	7940	7940	38
231	20240607	150900	239748240	7940	7940	7940	7940	2
232	20240607	150800	239732360	7940	7940	7940	7940	32
233	20240607	150700	239478280	7940	7940	7940	7940	12
234	20240607	150600	239383000	7940	7940	7950	7940	37
235	20240607	150500	239089120	7940	7940	7940	7940	2
236	20240607	150400	239073240	7940	7950	7950	7940	28
237	20240607	150300	238850910	7940	7950	7950	7940	56
238	20240607	150200	238405730	7950	7940	7950	7940	77
239	20240607	150100	237793600	7940	7940	7940	7930	119
240	20240607	150000	236848750	7940	7940	7940	7940	3
241	20240607	145900	236824930	7940	7940	7940	7940	38
242	20240607	145800	236523210	7940	7940	7940	7940	40
243	20240607	145700	236205610	7940	7940	7940	7940	1
244	20240607	145600	236197670	7940	7940	7950	7940	30
245	20240607	145500	235959460	7940	7940	7940	7940	2
246	20240607	145400	235943580	7940	7940	7940	7940	1
247	20240607	145300	235935640	7940	7970	7970	7940	12
248	20240607	145200	235840060	7940	7940	7980	7940	102
249	20240607	145100	235030090	7930	7940	7940	7930	28
250	20240607	145000	234807780	7940	7940	7940	7940	2
251	20240607	144900	234791900	7940	7940	7940	7940	29
252	20240607	144800	234561640	7940	7940	7940	7940	31
253	20240607	144700	234315500	7940	7940	7940	7940	177
254	20240607	144600	232910120	7940	7940	7940	7940	102
255	20240607	144500	232100240	7940	7940	7940	7940	28
256	20240607	144400	231877920	7950	7950	7950	7950	62
257	20240607	144300	231385020	7950	7950	7950	7950	2
258	20240607	144200	231369120	7950	7950	7950	7950	26
259	20240607	144100	231162420	7950	7940	7950	7940	103
260	20240607	144000	230343580	7940	7940	7940	7940	28
261	20240607	143900	230121260	7940	7940	7940	7940	27
262	20240607	143800	229906880	7940	7940	7940	7940	4
263	20240607	143700	229875120	7940	7940	7940	7940	1
264	20240607	143600	229867180	7940	7940	7940	7940	2
265	20240607	143500	229851300	7960	7950	7960	7950	48
266	20240607	143400	229469500	7940	7930	7950	7930	60
267	20240607	143300	228993100	7930	7930	7930	7930	3
268	20240607	143200	228969310	7940	7930	7940	7930	88
269	20240607	143100	228270850	7940	7940	7940	7940	77
270	20240607	143000	227659470	7940	7940	7940	7940	204
271	20240607	142900	226039710	7950	7940	7950	7930	612
272	20240607	142800	221182660	7940	7940	7940	7940	30
273	20240607	142700	220944460	7940	7940	7940	7940	109
274	20240607	142600	220079000	7940	7940	7940	7940	7
275	20240607	142500	220023420	7940	7950	7950	7940	357
276	20240607	142400	217188830	7940	7940	7940	7940	7
277	20240607	142300	217133250	7940	7940	7940	7940	27
278	20240607	142200	216918870	7940	7940	7940	7940	6
279	20240607	142100	216871230	7940	7950	7950	7940	79
280	20240607	142000	216243590	7950	7940	7950	7940	36
281	20240607	141900	215957720	7940	7940	7940	7940	3
282	20240607	141800	215933900	7950	7940	7950	7940	162
283	20240607	141700	214646260	7940	7950	7950	7940	10
284	20240607	141600	214566830	7940	7940	7950	7940	78
285	20240607	141500	213947200	7940	7940	7940	7940	31
286	20240607	141400	213701060	7940	7940	7940	7940	3
287	20240607	141300	213677240	7940	7940	7940	7940	32
288	20240607	141200	213423160	7940	7950	7950	7940	3
289	20240607	141100	213399330	7940	7940	7940	7940	66
290	20240607	141000	212875290	7940	7940	7940	7940	1
291	20240607	140900	212867350	7940	7940	7940	7940	35
292	20240607	140800	212589450	7940	7940	7940	7940	30
293	20240607	140700	212351250	7940	7940	7950	7940	62
294	20240607	140600	211858960	7940	7940	7950	7940	314
295	20240607	140500	209365720	7940	7940	7940	7940	1
296	20240607	140400	209357780	7940	7940	7940	7940	33
297	20240607	140300	209095760	7940	7940	7950	7940	228
298	20240607	140200	207285430	7940	7940	7940	7940	27
299	20240607	140100	207071050	7940	7940	7940	7940	50
300	20240607	140000	206674050	7940	7940	7940	7940	7
301	20240607	135900	206618470	7940	7940	7940	7940	31
302	20240607	135800	206372330	7940	7940	7950	7940	46
303	20240607	135700	206007080	7940	7940	7940	7940	60
304	20240607	135600	205530680	7940	7950	7950	7940	121
305	20240607	135500	204569070	7950	7950	7950	7950	5
306	20240607	135400	204529320	7950	7960	7960	7950	28
307	20240607	135300	204306710	7950	7950	7950	7950	4
308	20240607	135200	204274910	7950	7950	7950	7950	39
309	20240607	135100	203964860	7950	7950	7950	7950	31
310	20240607	135000	203718410	7950	7940	7950	7940	26
311	20240607	134900	203511720	7950	7940	7950	7940	38
312	20240607	134800	203209990	7940	7940	7950	7940	8
313	20240607	134700	203146420	7940	7940	7940	7940	29
314	20240607	134600	202916160	7940	7940	7940	7940	4
315	20240607	134500	202884400	7940	7950	7950	7940	29
316	20240607	134400	202654130	7940	7950	7950	7940	31
317	20240607	134300	202407690	8000	7950	8000	7920	2927
318	20240607	134200	179157140	7950	7950	7950	7950	38
319	20240607	134100	178855040	7950	7960	7960	7950	29
320	20240607	134000	178624480	7950	7950	7950	7950	29
321	20240607	133900	178393930	7950	7960	7960	7950	2
322	20240607	133800	178378020	7960	7960	7960	7960	55
323	20240607	133700	177940220	7960	7960	7960	7960	25
324	20240607	133600	177741220	7970	7960	7970	7960	63
325	20240607	133500	177239170	7970	7960	7970	7960	80
326	20240607	133400	176601870	7960	7950	7960	7950	13
327	20240607	133300	176498410	7950	7950	7960	7950	47
328	20240607	133200	176124740	7960	7950	7960	7950	27
329	20240607	133100	175910080	7950	7950	7950	7950	6
330	20240607	133000	175862380	7950	7950	7950	7950	26
331	20240607	132900	175655680	7950	7960	7960	7950	3
332	20240607	132800	175631810	7960	7960	7960	7960	32
333	20240607	132700	175377090	7970	7960	7970	7960	235
334	20240607	132600	173506480	7970	7960	7970	7960	156
335	20240607	132500	172263170	7960	7960	7960	7950	329
336	20240607	132400	169646290	7960	7960	7960	7960	106
337	20240607	132300	168802530	7960	7950	7960	7950	93
338	20240607	132200	168062520	7950	7950	7950	7950	6
339	20240607	132100	168014820	7950	7950	7950	7950	1
340	20240607	132000	168006870	7960	7960	7960	7960	80
341	20240607	131900	167370070	7950	7970	7970	7950	197
342	20240607	131800	165801960	7960	7960	7960	7960	30
343	20240607	131700	165563160	7960	7960	7960	7960	2
344	20240607	131600	165547240	7960	7960	7960	7960	31
345	20240607	131500	165300480	7960	7960	7960	7950	602
346	20240607	131400	160513600	7960	7970	7970	7960	141
347	20240607	131300	159390120	7970	7960	7970	7960	56
348	20240607	131200	158943840	7960	7970	7970	7960	151
349	20240607	131100	157740380	7960	7960	7960	7960	48
350	20240607	131000	157358300	7960	7960	7970	7960	38
351	20240607	130900	157055810	7960	7960	7960	7960	30
352	20240607	130800	156817010	7970	7970	7970	7970	138
353	20240607	130700	155717150	7970	7980	7980	7970	5
354	20240607	130600	155677290	7970	7970	7970	7970	1
355	20240607	130500	155669320	7980	7980	7990	7970	18
356	20240607	130400	155525650	7970	7970	7970	7970	28
357	20240607	130300	155302490	7970	7970	7970	7970	43
358	20240607	130200	154959780	7970	7970	7980	7970	29
359	20240607	130100	154728640	7970	7970	7980	7970	30
360	20240607	130000	154489530	7970	7970	7970	7970	5
361	20240607	125900	154449680	7980	7970	7980	7970	62
362	20240607	125800	153955180	7970	7970	7970	7970	6
363	20240607	125700	153907360	7980	7960	7980	7960	51
364	20240607	125600	153500930	7960	7960	7970	7960	137
365	20240607	125500	152409320	7960	7960	7960	7960	1
366	20240607	125400	152401360	7960	7960	7960	7960	23
367	20240607	125300	152218280	7970	7970	7970	7970	9
368	20240607	125200	152146550	7970	7970	7980	7970	37
369	20240607	125100	151851650	7970	7970	7970	7970	15
370	20240607	125000	151732100	7970	7970	7980	7970	28
371	20240607	124900	151508930	7970	7970	7970	7970	31
372	20240607	124800	151261860	7970	7980	7980	7970	2
373	20240607	124700	151245910	7970	7960	7970	7960	85
374	20240607	124600	150568510	7960	7960	7960	7960	9
375	20240607	124500	150496870	7960	7960	7960	7960	37
376	20240607	124400	150202350	7960	7960	7960	7960	4
377	20240607	124300	150170510	7960	7960	7970	7960	30
378	20240607	124200	149931700	7960	7960	7960	7960	28
379	20240607	124100	149708820	7960	7960	7960	7960	17
380	20240607	124000	149573500	7960	7960	7960	7960	81
381	20240607	123900	148928740	7960	7970	7970	7960	3
382	20240607	123800	148904840	7960	7960	7960	7960	36
383	20240607	123700	148618280	7960	7960	7960	7960	28
384	20240607	123600	148395400	7960	7960	7960	7960	4
385	20240607	123500	148363560	7960	7960	7960	7960	28
386	20240607	123400	148140680	7970	7970	7970	7970	41
387	20240607	123300	147813910	7970	7980	7980	7970	38
388	20240607	123200	147511000	7980	7980	7980	7970	30
389	20240607	123100	147271650	7970	7970	7970	7970	27
390	20240607	123000	147056460	7970	7970	7980	7970	33
391	20240607	122900	146793440	7970	7970	7970	7970	4
392	20240607	122800	146761560	7970	7970	7970	7970	105
393	20240607	122700	145924710	7970	7960	7970	7960	7
394	20240607	122600	145868940	7970	7980	7980	7970	33
395	20240607	122500	145605920	7960	7980	7980	7960	37
396	20240607	122400	145310740	7980	7970	7980	7970	47
397	20240607	122300	144936040	7960	7980	7980	7960	35
398	20240607	122200	144656920	7980	7980	7980	7980	1
399	20240607	122100	144648940	7980	7980	7990	7980	87
400	20240607	122000	143954670	7980	7980	7980	7980	21
401	20240607	121900	143787090	7980	7980	7980	7980	38
402	20240607	121800	143483850	7980	7980	7980	7980	32
403	20240607	121700	143228490	7990	7980	7990	7980	3
404	20240607	121600	143204540	7980	7980	7980	7980	31
405	20240607	121500	142957160	7980	7980	7980	7980	1
406	20240607	121400	142949180	7980	7980	7980	7980	28
407	20240607	121300	142725740	7980	7980	7980	7980	1
408	20240607	121200	142717760	8010	7970	8010	7970	6
409	20240607	121100	142669780	7970	7990	7990	7970	68
410	20240607	121000	142126480	7990	7990	7990	7990	1
411	20240607	120900	142118490	7980	7990	7990	7980	14
412	20240607	120800	142006640	7980	7970	7980	7970	107
413	20240607	120700	141152890	7970	7970	7970	7970	32
414	20240607	120600	140897850	7970	7970	7970	7970	26
415	20240607	120500	140690630	7970	7970	7970	7970	29
416	20240607	120400	140459500	7970	7980	7980	7970	48
417	20240607	120300	140076930	7970	7970	7970	7970	17
418	20240607	120200	139941440	7970	7970	7970	7970	28
419	20240607	120100	139718280	7970	7970	7970	7970	30
420	20240607	120000	139479180	7970	7970	7970	7970	1
421	20240607	115900	139471210	7970	7970	7980	7970	32
422	20240607	115800	139216160	7970	7970	7970	7970	1
423	20240607	115700	139208190	7970	7960	7970	7960	100
424	20240607	115600	138411480	7960	7960	7960	7960	4
425	20240607	115500	138379640	7960	7960	7970	7960	30
426	20240607	115400	138140830	7960	7960	7960	7960	30
427	20240607	115300	137902030	7960	7960	7960	7960	1
428	20240607	115200	137894070	7960	7960	7960	7960	5
429	20240607	115100	137854270	7970	7970	7970	7970	42
430	20240607	115000	137519530	7970	7960	7970	7960	34
431	20240607	114900	137248880	7970	7970	7970	7970	0
432	20240607	114800	137248880	7970	7970	7970	7970	32
433	20240607	114700	136993840	7970	7970	7970	7970	29
434	20240607	114600	136762710	7970	7960	7980	7960	12
435	20240607	114500	136667130	7960	7980	7980	7960	90
436	20240607	114400	135949260	7980	7980	7980	7980	8
437	20240607	114300	135885420	7980	7980	7980	7980	40
438	20240607	114200	135566220	7980	7990	7990	7980	35
439	20240607	114100	135286910	7980	7980	7980	7980	5
440	20240607	114000	135247010	7980	7980	7980	7980	27
441	20240607	113900	135031550	8000	7980	8000	7980	4
442	20240607	113800	134999570	7980	8010	8010	7980	4
443	20240607	113700	134967590	8020	7990	8020	7980	34
444	20240607	113600	134695910	8000	7990	8000	7980	29
445	20240607	113500	134463990	7990	7980	7990	7980	65
446	20240607	113400	133944650	7980	7980	7980	7980	3
447	20240607	113300	133920710	7990	7990	7990	7990	8
448	20240607	113200	133856790	7980	7980	7980	7970	27
449	20240607	113100	133641370	7970	7970	7970	7970	97
450	20240607	113000	132868280	7960	7960	7960	7960	50
451	20240607	112900	132470280	7960	7960	7960	7960	2
452	20240607	112800	132454360	7970	7960	7970	7960	5
453	20240607	112700	132414550	7960	7960	7970	7960	71
454	20240607	112600	131848910	7960	7960	7960	7960	45
455	20240607	112500	131490710	7960	7960	7960	7960	7
456	20240607	112400	131434990	7960	7960	7970	7960	38
457	20240607	112300	131132500	7960	7960	7960	7960	36
458	20240607	112200	130845940	7960	7960	7960	7960	3
459	20240607	112100	130822060	7960	7960	7960	7960	30
460	20240607	112000	130583260	7960	7970	7970	7960	2
461	20240607	111900	130567330	7960	7960	7970	7960	35
462	20240607	111800	130288690	7960	7960	7960	7960	25
463	20240607	111700	130089690	7970	7960	7970	7960	43
464	20240607	111600	129747040	7960	7960	7960	7960	26
465	20240607	111500	129540080	7960	7960	7970	7960	11
466	20240607	111400	129452510	7970	7970	7970	7960	17
467	20240607	111300	129317030	7970	7960	7970	7960	66
468	20240607	111200	128791020	7960	7960	7960	7960	32
469	20240607	111100	128536300	7970	7970	7970	7970	17
470	20240607	111000	128400810	7970	7970	7970	7970	6
471	20240607	110900	128352990	7970	7970	7970	7970	26
472	20240607	110800	128145770	7970	7970	7970	7970	1
473	20240607	110700	128137800	7970	7970	7970	7970	25
474	20240607	110600	127938550	7980	7970	7980	7960	130
475	20240607	110500	126903500	7980	7980	7980	7980	1
476	20240607	110400	126895520	8000	8000	8000	8000	25
477	20240607	110300	126695520	8070	7960	8070	7950	107
478	20240607	110200	125840690	7970	7980	7980	7970	120
479	20240607	110100	124884280	7970	7980	7980	7970	222
480	20240607	110000	123114930	7990	7990	7990	7990	0
481	20240607	105900	123114930	7990	7980	7990	7980	33
482	20240607	105800	122851510	7990	7990	7990	7990	1
483	20240607	105700	122843520	8010	8020	8020	8010	11
484	20240607	105600	122755310	8020	7990	8060	7990	1575
485	20240607	105500	110089940	7980	7980	7980	7980	26
486	20240607	105400	109882460	7980	7970	7980	7970	34
487	20240607	105300	109611160	7990	7990	7990	7990	1
488	20240607	105200	109603170	7980	7980	7980	7980	124
489	20240607	105100	108613650	7980	7980	7980	7980	1
490	20240607	105000	108605670	7980	7980	7980	7980	0
491	20240607	104900	108605670	7980	7980	8000	7980	156
492	20240607	104800	107360320	8000	7960	8010	7960	202
493	20240607	104700	105750230	7950	7950	7950	7950	262
494	20240607	104600	103667330	7960	7960	7960	7960	246
495	20240607	104500	101709170	7950	7950	7950	7950	68
496	20240607	104400	101168570	7950	7960	7960	7950	4
497	20240607	104300	101136740	7950	7950	7950	7950	125
498	20240607	104200	100142990	7950	7960	7960	7950	77
499	20240607	104100	99530830	7960	7960	7960	7960	51
500	20240607	104000	99124870	7960	7960	7960	7950	344
501	20240607	103900	96386890	7960	7960	7960	7960	1
502	20240607	103800	96378930	7960	7960	7960	7960	25
503	20240607	103700	96179930	7960	7960	7960	7960	13
504	20240607	103600	96076450	7960	7970	7970	7960	131
505	20240607	103500	95032640	7970	7970	7970	7970	57
506	20240607	103400	94578350	7970	7970	7970	7970	0
507	20240607	103300	94578350	7970	7970	7970	7970	25
508	20240607	103200	94379100	7970	7970	7970	7970	1
509	20240607	103100	94371130	7980	7980	7980	7980	31
510	20240607	103000	94123750	7990	7990	7990	7990	364
511	20240607	102900	91215390	7990	7990	7990	7990	26
512	20240607	102800	91007650	7990	8000	8000	7990	334
513	20240607	102700	88335890	8000	8000	8000	8000	0
514	20240607	102600	88335890	8000	8000	8000	8000	0
515	20240607	102500	88335890	8000	8010	8010	8000	162
516	20240607	102400	87038280	8000	7990	8000	7990	91
517	20240607	102300	86310610	7980	7980	7980	7980	27
518	20240607	102200	86095150	7980	7980	7980	7980	72
519	20240607	102100	85520590	7980	7980	8050	7980	2077
520	20240607	102000	68908220	7980	7980	7980	7980	0
521	20240607	101900	68908220	7980	7980	7980	7980	26
522	20240607	101800	68700740	7980	7980	7980	7980	2
523	20240607	101700	68684780	7980	7970	7980	7970	231
524	20240607	101600	66841500	7970	7970	7980	7970	87
525	20240607	101500	66147750	7970	7970	7970	7970	106
526	20240607	101400	65302930	7970	7970	7970	7970	27
527	20240607	101300	65087740	7970	7970	7970	7970	0
528	20240607	101200	65087740	7970	7970	7980	7970	101
529	20240607	101100	64282420	7970	7970	7970	7970	2
530	20240607	101000	64266480	7970	7970	7970	7970	26
531	20240607	100900	64059260	7970	7970	7970	7970	26
532	20240607	100800	63852040	8000	8000	8000	8000	36
533	20240607	100700	63564040	8000	7970	8000	7970	681
534	20240607	100600	58116700	8000	8000	8000	8000	0
535	20240607	100500	58116700	8000	8000	8000	8000	0
536	20240607	100400	58116700	8000	8000	8000	8000	0
537	20240607	100300	58116700	8000	8000	8000	8000	0
538	20240607	100200	58116700	8000	8000	8000	8000	239
539	20240607	100100	56204700	8000	8000	8000	8000	80
540	20240607	100000	55564700	8000	8000	8000	8000	25
541	20240607	095900	55364700	8010	8010	8010	8010	0
542	20240607	095800	55364700	8010	8010	8010	8010	0
543	20240607	095700	55364700	8010	8010	8010	8000	129
544	20240607	095600	54331590	8010	8010	8010	8010	60
545	20240607	095500	53850990	8020	8020	8020	8020	0
546	20240607	095400	53850990	8020	8020	8020	8020	0
547	20240607	095300	53850990	8020	8020	8050	8020	202
548	20240607	095200	52229850	8050	8050	8050	8050	0
549	20240607	095100	52229850	8050	8050	8050	8050	0
550	20240607	095000	52229850	8050	8050	8050	8050	0
551	20240607	094900	52229850	8050	8050	8050	8050	0
552	20240607	094800	52229850	8050	8050	8050	8050	0
553	20240607	094700	52229850	8050	8050	8050	8050	0
554	20240607	094600	52229850	8050	8050	8050	8050	5
555	20240607	094500	52189600	8050	8020	8050	8020	436
556	20240607	094400	48686760	8020	8010	8020	8010	993
557	20240607	094300	40731150	8010	8010	8010	8010	81
558	20240607	094200	40082340	8010	8010	8010	8010	423
559	20240607	094100	36694110	8000	8020	8020	8000	192
560	20240607	094000	35157730	8020	8020	8020	8020	1
561	20240607	093900	35149710	8000	8000	8000	8000	0
562	20240607	093800	35149710	8000	8000	8000	8000	91
563	20240607	093700	34421710	8020	8020	8020	8020	2
564	20240607	093600	34405670	8000	8000	8000	8000	268
565	20240607	093500	32261670	8000	8000	8000	8000	37
566	20240607	093400	31965670	8020	8020	8020	8020	0
567	20240607	093300	31965670	8020	8020	8020	8020	0
568	20240607	093200	31965670	8020	8020	8020	8020	1
569	20240607	093100	31957650	8020	8020	8020	8020	0
570	20240607	093000	31957650	8020	8020	8020	8010	146
571	20240607	092900	30786810	8010	8010	8010	8010	0
572	20240607	092800	30786810	8010	8010	8010	8010	0
573	20240607	092700	30786810	8010	8010	8010	8010	0
574	20240607	092600	30786810	8010	8010	8010	8010	0
575	20240607	092500	30786810	8010	8010	8010	8010	0
576	20240607	092400	30786810	8010	8040	8040	8010	11
577	20240607	092300	30698670	8040	8040	8040	8040	90
578	20240607	092200	29975070	8010	8010	8010	8010	0
579	20240607	092100	29975070	8010	8010	8010	8010	0
580	20240607	092000	29975070	8010	8010	8010	8010	0
581	20240607	091900	29975070	8010	8040	8040	8010	70
582	20240607	091800	29414340	8040	8040	8040	8040	10
583	20240607	091700	29333940	8030	8020	8030	8020	52
584	20240607	091600	28916580	8000	8000	8020	8000	64
585	20240607	091500	28403740	8010	8010	8010	8010	0
586	20240607	091400	28403740	8010	8010	8010	8010	0
587	20240607	091300	28403740	8010	8010	8010	8010	1
588	20240607	091200	28395730	8010	8010	8010	8010	0
589	20240607	091100	28395730	8010	8010	8010	8010	74
590	20240607	091000	27802990	8010	8010	8010	8010	0
591	20240607	090900	27802990	8010	8010	8010	8010	2
592	20240607	090800	27786970	8020	8020	8020	8020	49
593	20240607	090700	27393990	8050	8050	8050	8050	5
594	20240607	090600	27353740	8060	8060	8060	8060	91
595	20240607	090500	26620280	8090	8090	8090	8090	0
596	20240607	090400	26620280	8090	8090	8090	8090	2
597	20240607	090300	26604100	8050	8050	8050	8050	200
598	20240607	090200	24994100	8090	8090	8090	8090	0
599	20240607	090100	24994100	8090	8110	8110	8050	1047
600	20240607	090000	16547470	8110	7950	8110	7940	2076