KissMeData/217330/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	204500	567749210	9770	9770	9770	9770	294
3	20240605	204400	567749210	9770	9770	9770	9770	0
4	20240605	204300	567749210	9770	9770	9770	9770	0
5	20240605	204200	567749210	9770	9770	9770	9770	0
6	20240605	204100	567749210	9770	9770	9770	9770	0
7	20240605	204000	567749210	9770	9770	9770	9770	0
8	20240605	203900	567749210	9770	9770	9770	9770	0
9	20240605	203800	567749210	9770	9770	9770	9770	0
10	20240605	203700	567749210	9770	9770	9770	9770	0
11	20240605	203600	567749210	9770	9770	9770	9770	0
12	20240605	203500	567749210	9770	9770	9770	9770	0
13	20240605	203400	567749210	9770	9770	9770	9770	0
14	20240605	203300	567749210	9770	9770	9770	9770	0
15	20240605	203200	567749210	9770	9770	9770	9770	0
16	20240605	203100	567749210	9770	9770	9770	9770	0
17	20240605	203000	567749210	9770	9770	9770	9770	0
18	20240605	202900	567749210	9770	9770	9770	9770	0
19	20240605	202800	567749210	9770	9770	9770	9770	0
20	20240605	202700	567749210	9770	9770	9770	9770	0
21	20240605	202600	567749210	9770	9770	9770	9770	0
22	20240605	202500	567749210	9770	9770	9770	9770	0
23	20240605	202400	567749210	9770	9770	9770	9770	0
24	20240605	202300	567749210	9770	9770	9770	9770	0
25	20240605	202200	567749210	9770	9770	9770	9770	0
26	20240605	202100	567749210	9770	9770	9770	9770	0
27	20240605	202000	567749210	9770	9770	9770	9770	0
28	20240605	201900	567749210	9770	9770	9770	9770	0
29	20240605	201800	567749210	9770	9770	9770	9770	0
30	20240605	201700	567749210	9770	9770	9770	9770	0
31	20240605	201600	567749210	9770	9770	9770	9770	0
32	20240605	201500	567749210	9770	9770	9770	9770	294
33	20240605	201400	567749210	9770	9770	9770	9770	0
34	20240605	201300	567749210	9770	9770	9770	9770	0
35	20240605	201200	567749210	9770	9770	9770	9770	0
36	20240605	201100	567749210	9770	9770	9770	9770	0
37	20240605	201000	567749210	9770	9770	9770	9770	0
38	20240605	200900	567749210	9770	9770	9770	9770	0
39	20240605	200800	567749210	9770	9770	9770	9770	0
40	20240605	200700	567749210	9770	9770	9770	9770	0
41	20240605	200600	567749210	9770	9770	9770	9770	0
42	20240605	200500	567749210	9770	9770	9770	9770	0
43	20240605	200400	567749210	9770	9770	9770	9770	0
44	20240605	200300	567749210	9770	9770	9770	9770	0
45	20240605	200200	567749210	9770	9770	9770	9770	0
46	20240605	200100	567749210	9770	9770	9770	9770	0
47	20240605	200000	567749210	9770	9770	9770	9770	0
48	20240605	195900	567749210	9770	9770	9770	9770	0
49	20240605	195800	567749210	9770	9770	9770	9770	0
50	20240605	195700	567749210	9770	9770	9770	9770	0
51	20240605	195600	567749210	9770	9770	9770	9770	0
52	20240605	195500	567749210	9770	9770	9770	9770	0
53	20240605	195400	567749210	9770	9770	9770	9770	0
54	20240605	195300	567749210	9770	9770	9770	9770	0
55	20240605	195200	567749210	9770	9770	9770	9770	0
56	20240605	195100	567749210	9770	9770	9770	9770	0
57	20240605	195000	567749210	9770	9770	9770	9770	0
58	20240605	194900	567749210	9770	9770	9770	9770	0
59	20240605	194800	567749210	9770	9770	9770	9770	0
60	20240605	194700	567749210	9770	9770	9770	9770	0
61	20240605	194600	567749210	9770	9770	9770	9770	0
62	20240605	194500	567749210	9770	9770	9770	9770	294
63	20240605	194400	567749210	9770	9770	9770	9770	0
64	20240605	194300	567749210	9770	9770	9770	9770	0
65	20240605	194200	567749210	9770	9770	9770	9770	0
66	20240605	194100	567749210	9770	9770	9770	9770	0
67	20240605	194000	567749210	9770	9770	9770	9770	0
68	20240605	193900	567749210	9770	9770	9770	9770	0
69	20240605	193800	567749210	9770	9770	9770	9770	0
70	20240605	193700	567749210	9770	9770	9770	9770	0
71	20240605	193600	567749210	9770	9770	9770	9770	0
72	20240605	193500	567749210	9770	9770	9770	9770	0
73	20240605	193400	567749210	9770	9770	9770	9770	0
74	20240605	193300	567749210	9770	9770	9770	9770	0
75	20240605	193200	567749210	9770	9770	9770	9770	0
76	20240605	193100	567749210	9770	9770	9770	9770	0
77	20240605	193000	567749210	9770	9770	9770	9770	0
78	20240605	192900	567749210	9770	9770	9770	9770	0
79	20240605	192800	567749210	9770	9770	9770	9770	0
80	20240605	192700	567749210	9770	9770	9770	9770	0
81	20240605	192600	567749210	9770	9770	9770	9770	0
82	20240605	192500	567749210	9770	9770	9770	9770	0
83	20240605	192400	567749210	9770	9770	9770	9770	0
84	20240605	192300	567749210	9770	9770	9770	9770	0
85	20240605	192200	567749210	9770	9770	9770	9770	0
86	20240605	192100	567749210	9770	9770	9770	9770	0
87	20240605	192000	567749210	9770	9770	9770	9770	0
88	20240605	191900	567749210	9770	9770	9770	9770	0
89	20240605	191800	567749210	9770	9770	9770	9770	0
90	20240605	191700	567749210	9770	9770	9770	9770	0
91	20240605	191600	567749210	9770	9770	9770	9770	0
92	20240605	191500	567749210	9770	9770	9770	9770	294
93	20240605	191400	567749210	9770	9770	9770	9770	0
94	20240605	191300	567749210	9770	9770	9770	9770	0
95	20240605	191200	567749210	9770	9770	9770	9770	0
96	20240605	191100	567749210	9770	9770	9770	9770	0
97	20240605	191000	567749210	9770	9770	9770	9770	0
98	20240605	190900	567749210	9770	9770	9770	9770	0
99	20240605	190800	567749210	9770	9770	9770	9770	0
100	20240605	190700	567749210	9770	9770	9770	9770	0
101	20240605	190600	567749210	9770	9770	9770	9770	0
102	20240605	190500	567749210	9770	9770	9770	9770	0
103	20240605	190400	567749210	9770	9770	9770	9770	0
104	20240605	190300	567749210	9770	9770	9770	9770	0
105	20240605	190200	567749210	9770	9770	9770	9770	0
106	20240605	190100	567749210	9770	9770	9770	9770	0
107	20240605	190000	567749210	9770	9770	9770	9770	0
108	20240605	185900	567749210	9770	9770	9770	9770	0
109	20240605	185800	567749210	9770	9770	9770	9770	0
110	20240605	185700	567749210	9770	9770	9770	9770	0
111	20240605	185600	567749210	9770	9770	9770	9770	0
112	20240605	185500	567749210	9770	9770	9770	9770	0
113	20240605	185400	567749210	9770	9770	9770	9770	0
114	20240605	185300	567749210	9770	9770	9770	9770	0
115	20240605	185200	567749210	9770	9770	9770	9770	0
116	20240605	185100	567749210	9770	9770	9770	9770	0
117	20240605	185000	567749210	9770	9770	9770	9770	0
118	20240605	184900	567749210	9770	9770	9770	9770	0
119	20240605	184800	567749210	9770	9770	9770	9770	0
120	20240605	184700	567749210	9770	9770	9770	9770	0
121	20240605	184600	567749210	9770	9770	9770	9770	0
122	20240605	184500	567749210	9770	9770	9770	9770	294
123	20240605	184400	567749210	9770	9770	9770	9770	0
124	20240605	184300	567749210	9770	9770	9770	9770	0
125	20240605	184200	567749210	9770	9770	9770	9770	0
126	20240605	184100	567749210	9770	9770	9770	9770	0
127	20240605	184000	567749210	9770	9770	9770	9770	0
128	20240605	183900	567749210	9770	9770	9770	9770	0
129	20240605	183800	567749210	9770	9770	9770	9770	0
130	20240605	183700	567749210	9770	9770	9770	9770	0
131	20240605	183600	567749210	9770	9770	9770	9770	0
132	20240605	183500	567749210	9770	9770	9770	9770	0
133	20240605	183400	567749210	9770	9770	9770	9770	0
134	20240605	183300	567749210	9770	9770	9770	9770	0
135	20240605	183200	567749210	9770	9770	9770	9770	0
136	20240605	183100	567749210	9770	9770	9770	9770	0
137	20240605	183000	567749210	9770	9770	9770	9770	0
138	20240605	182900	567749210	9770	9770	9770	9770	0
139	20240605	182800	567749210	9770	9770	9770	9770	0
140	20240605	182700	567749210	9770	9770	9770	9770	0
141	20240605	182600	567749210	9770	9770	9770	9770	0
142	20240605	182500	567749210	9770	9770	9770	9770	0
143	20240605	182400	567749210	9770	9770	9770	9770	0
144	20240605	182300	567749210	9770	9770	9770	9770	0
145	20240605	182200	567749210	9770	9770	9770	9770	0
146	20240605	182100	567749210	9770	9770	9770	9770	0
147	20240605	182000	567749210	9770	9770	9770	9770	0
148	20240605	181900	567749210	9770	9770	9770	9770	0
149	20240605	181800	567749210	9770	9770	9770	9770	0
150	20240605	181700	567749210	9770	9770	9770	9770	0
151	20240605	181600	567749210	9770	9770	9770	9770	0
152	20240605	181500	567749210	9770	9770	9770	9770	294
153	20240605	181400	567749210	9770	9770	9770	9770	0
154	20240605	181300	567749210	9770	9770	9770	9770	0
155	20240605	181200	567749210	9770	9770	9770	9770	0
156	20240605	181100	567749210	9770	9770	9770	9770	0
157	20240605	181000	567749210	9770	9770	9770	9770	0
158	20240605	180900	567749210	9770	9770	9770	9770	0
159	20240605	180800	567749210	9770	9770	9770	9770	0
160	20240605	180700	567749210	9770	9770	9770	9770	0
161	20240605	180600	567749210	9770	9770	9770	9770	0
162	20240605	180500	567749210	9770	9770	9770	9770	0
163	20240605	180400	567749210	9770	9770	9770	9770	0
164	20240605	180300	567749210	9770	9770	9770	9770	0
165	20240605	180200	567749210	9770	9770	9770	9770	0
166	20240605	180100	567749210	9770	9770	9770	9770	0
167	20240605	180000	567749210	9770	9770	9770	9770	0
168	20240605	175900	567749210	9770	9770	9770	9770	0
169	20240605	175800	567749210	9770	9770	9770	9770	0
170	20240605	175700	567749210	9770	9770	9770	9770	0
171	20240605	175600	567749210	9770	9770	9770	9770	0
172	20240605	175500	567749210	9770	9770	9770	9770	0
173	20240605	175400	567749210	9770	9770	9770	9770	0
174	20240605	175300	567749210	9770	9770	9770	9770	0
175	20240605	175200	567749210	9770	9770	9770	9770	0
176	20240605	175100	567749210	9770	9770	9770	9770	0
177	20240605	175000	567749210	9770	9770	9770	9770	0
178	20240605	174900	567749210	9770	9770	9770	9770	0
179	20240605	174800	567749210	9770	9770	9770	9770	0
180	20240605	174700	567749210	9770	9770	9770	9770	0
181	20240605	174600	567749210	9770	9770	9770	9770	0
182	20240605	174500	567749210	9770	9770	9770	9770	294
183	20240605	174400	567749210	9770	9770	9770	9770	0
184	20240605	174300	567749210	9770	9770	9770	9770	0
185	20240605	174200	567749210	9770	9770	9770	9770	0
186	20240605	174100	567749210	9770	9770	9770	9770	0
187	20240605	174000	567749210	9770	9770	9770	9770	0
188	20240605	173900	567749210	9770	9770	9770	9770	0
189	20240605	173800	567749210	9770	9770	9770	9770	0
190	20240605	173700	567749210	9770	9770	9770	9770	0
191	20240605	173600	567749210	9770	9770	9770	9770	0
192	20240605	173500	567749210	9770	9770	9770	9770	0
193	20240605	173400	567749210	9770	9770	9770	9770	0
194	20240605	173300	567749210	9770	9770	9770	9770	0
195	20240605	173200	567749210	9770	9770	9770	9770	0
196	20240605	173100	567749210	9770	9770	9770	9770	0
197	20240605	173000	567749210	9770	9770	9770	9770	0
198	20240605	172900	567749210	9770	9770	9770	9770	0
199	20240605	172800	567749210	9770	9770	9770	9770	0
200	20240605	172700	567749210	9770	9770	9770	9770	0
201	20240605	172600	567749210	9770	9770	9770	9770	0
202	20240605	172500	567749210	9770	9770	9770	9770	0
203	20240605	172400	567749210	9770	9770	9770	9770	0
204	20240605	172300	567749210	9770	9770	9770	9770	0
205	20240605	172200	567749210	9770	9770	9770	9770	0
206	20240605	172100	567749210	9770	9770	9770	9770	0
207	20240605	172000	567749210	9770	9770	9770	9770	0
208	20240605	171900	567749210	9770	9770	9770	9770	0
209	20240605	171800	567749210	9770	9770	9770	9770	0
210	20240605	171700	567749210	9770	9770	9770	9770	0
211	20240605	171600	567749210	9770	9770	9770	9770	0
212	20240605	171500	567749210	9770	9770	9770	9770	294
213	20240605	171400	567749210	9770	9770	9770	9770	0
214	20240605	171300	567749210	9770	9770	9770	9770	0
215	20240605	171200	567749210	9770	9770	9770	9770	0
216	20240605	171100	567749210	9770	9770	9770	9770	0
217	20240605	171000	567749210	9770	9770	9770	9770	0
218	20240605	170900	567749210	9770	9770	9770	9770	0
219	20240605	170800	567749210	9770	9770	9770	9770	0
220	20240605	170700	567749210	9770	9770	9770	9770	0
221	20240605	170600	567749210	9770	9770	9770	9770	0
222	20240605	170500	567749210	9770	9770	9770	9770	0
223	20240605	170400	567749210	9770	9770	9770	9770	0
224	20240605	170300	567749210	9770	9770	9770	9770	0
225	20240605	170200	567749210	9770	9770	9770	9770	0
226	20240605	170100	567749210	9770	9770	9770	9770	0
227	20240605	170000	567749210	9770	9770	9770	9770	0
228	20240605	165900	567749210	9770	9770	9770	9770	0
229	20240605	165800	567749210	9770	9770	9770	9770	0
230	20240605	165700	567749210	9770	9770	9770	9770	0
231	20240605	165600	567749210	9770	9770	9770	9770	0
232	20240605	165500	567749210	9770	9770	9770	9770	0
233	20240605	165400	567749210	9770	9770	9770	9770	0
234	20240605	165300	567749210	9770	9770	9770	9770	0
235	20240605	165200	567749210	9770	9770	9770	9770	0
236	20240605	165100	567749210	9770	9770	9770	9770	0
237	20240605	165000	567749210	9770	9770	9770	9770	0
238	20240605	164900	567749210	9770	9770	9770	9770	0
239	20240605	164800	567749210	9770	9770	9770	9770	0
240	20240605	164700	567749210	9770	9770	9770	9770	0
241	20240605	164600	567749210	9770	9770	9770	9770	0
242	20240605	164500	567749210	9770	9770	9770	9770	294
243	20240605	164400	567749210	9770	9770	9770	9770	0
244	20240605	164300	567749210	9770	9770	9770	9770	0
245	20240605	164200	567749210	9770	9770	9770	9770	0
246	20240605	164100	567749210	9770	9770	9770	9770	0
247	20240605	164000	567749210	9770	9770	9770	9770	0
248	20240605	163900	567749210	9770	9770	9770	9770	0
249	20240605	163800	567749210	9770	9770	9770	9770	0
250	20240605	163700	567749210	9770	9770	9770	9770	0
251	20240605	163600	567749210	9770	9770	9770	9770	0
252	20240605	163500	567749210	9770	9770	9770	9770	0
253	20240605	163400	567749210	9770	9770	9770	9770	0
254	20240605	163300	567749210	9770	9770	9770	9770	0
255	20240605	163200	567749210	9770	9770	9770	9770	0
256	20240605	163100	567749210	9770	9770	9770	9770	0
257	20240605	163000	567749210	9770	9770	9770	9770	0
258	20240605	162900	567749210	9770	9770	9770	9770	0
259	20240605	162800	567749210	9770	9770	9770	9770	0
260	20240605	162700	567749210	9770	9770	9770	9770	0
261	20240605	162600	567749210	9770	9770	9770	9770	0
262	20240605	162500	567749210	9770	9770	9770	9770	0
263	20240605	162400	567749210	9770	9770	9770	9770	0
264	20240605	162300	567749210	9770	9770	9770	9770	0
265	20240605	162200	567749210	9770	9770	9770	9770	0
266	20240605	162100	567749210	9770	9770	9770	9770	0
267	20240605	162000	567749210	9770	9770	9770	9770	0
268	20240605	161900	567749210	9770	9770	9770	9770	0
269	20240605	161800	567749210	9770	9770	9770	9770	0
270	20240605	161700	567749210	9770	9770	9770	9770	0
271	20240605	161600	567749210	9770	9770	9770	9770	0
272	20240605	161500	567749210	9770	9770	9770	9770	294
273	20240605	161400	567749210	9770	9770	9770	9770	0
274	20240605	161300	567749210	9770	9770	9770	9770	0
275	20240605	161200	567749210	9770	9770	9770	9770	0
276	20240605	161100	567749210	9770	9770	9770	9770	0
277	20240605	161000	567749210	9770	9770	9770	9770	0
278	20240605	160900	567749210	9770	9770	9770	9770	0
279	20240605	160800	567749210	9770	9770	9770	9770	0
280	20240605	160700	567749210	9770	9770	9770	9770	0
281	20240605	160600	567749210	9770	9770	9770	9770	0
282	20240605	160500	567749210	9770	9770	9770	9770	0
283	20240605	160400	567749210	9770	9770	9770	9770	0
284	20240605	160300	567749210	9770	9770	9770	9770	0
285	20240605	160200	567749210	9770	9770	9770	9770	0
286	20240605	160100	567749210	9770	9770	9770	9770	0
287	20240605	160000	567749210	9770	9770	9770	9770	0
288	20240605	155900	567749210	9770	9770	9770	9770	0
289	20240605	155800	567749210	9770	9770	9770	9770	0
290	20240605	155700	567749210	9770	9770	9770	9770	0
291	20240605	155600	567749210	9770	9770	9770	9770	0
292	20240605	155500	567749210	9770	9770	9770	9770	0
293	20240605	155400	567749210	9770	9770	9770	9770	0
294	20240605	155300	567749210	9770	9770	9770	9770	0
295	20240605	155200	567749210	9770	9770	9770	9770	0
296	20240605	155100	567749210	9770	9770	9770	9770	0
297	20240605	155000	567749210	9770	9770	9770	9770	0
298	20240605	154900	567749210	9770	9770	9770	9770	0
299	20240605	154800	567749210	9770	9770	9770	9770	0
300	20240605	154700	567749210	9770	9770	9770	9770	0
301	20240605	154600	567749210	9770	9770	9770	9770	0
302	20240605	154500	567749210	9770	9770	9770	9770	294
303	20240605	154400	567749210	9770	9770	9770	9770	0
304	20240605	154300	567749210	9770	9770	9770	9770	0
305	20240605	154200	567749210	9770	9770	9770	9770	0
306	20240605	154100	567749210	9770	9770	9770	9770	0
307	20240605	154000	567749210	9770	9770	9770	9770	0
308	20240605	153900	567749210	9770	9770	9770	9770	0
309	20240605	153800	567749210	9770	9770	9770	9770	0
310	20240605	153700	567749210	9770	9770	9770	9770	0
311	20240605	153600	567749210	9770	9770	9770	9770	0
312	20240605	153500	567749210	9770	9770	9770	9770	0
313	20240605	153400	567749210	9770	9770	9770	9770	0
314	20240605	153300	567749210	9770	9770	9770	9770	0
315	20240605	153200	567749210	9770	9770	9770	9770	0
316	20240605	153100	567749210	9770	9770	9770	9770	0
317	20240605	153000	567749210	9770	9770	9770	9770	294
318	20240605	152900	564876830	9800	9800	9800	9800	0
319	20240605	152800	564876830	9800	9800	9800	9800	0
320	20240605	152700	564876830	9800	9800	9800	9800	0
321	20240605	152600	564876830	9800	9800	9800	9800	0
322	20240605	152500	564876830	9800	9800	9800	9800	0
323	20240605	152400	564876830	9800	9800	9800	9800	0
324	20240605	152300	564876830	9800	9800	9800	9800	0
325	20240605	152200	564876830	9800	9800	9800	9800	0
326	20240605	152100	564876830	9800	9800	9800	9800	0
327	20240605	152000	564876830	9800	9800	9800	9800	0
328	20240605	151900	564876830	9800	9800	9800	9800	147
329	20240605	151800	563436230	9760	9760	9760	9760	2
330	20240605	151700	563416710	9750	9750	9750	9750	0
331	20240605	151600	563416710	9750	9750	9750	9750	0
332	20240605	151500	563416710	9750	9750	9750	9750	0
333	20240605	151400	563416710	9750	9750	9750	9750	0
334	20240605	151300	563416710	9750	9750	9750	9750	0
335	20240605	151200	563416710	9750	9750	9750	9750	0
336	20240605	151100	563416710	9750	9750	9750	9750	340
337	20240605	151000	560101710	9750	9750	9750	9740	632
338	20240605	150900	553941500	9760	9760	9760	9760	102
339	20240605	150800	552945980	9760	9760	9760	9760	0
340	20240605	150700	552945980	9760	9760	9760	9760	397
341	20240605	150600	549071260	9760	9760	9760	9760	32
342	20240605	150500	548758940	9760	9770	9770	9760	444
343	20240605	150400	544423660	9770	9770	9770	9770	0
344	20240605	150300	544423660	9770	9780	9780	9770	20
345	20240605	150200	544228250	9780	9780	9780	9780	0
346	20240605	150100	544228250	9780	9780	9780	9780	498
347	20240605	150000	539357810	9830	9830	9830	9830	0
348	20240605	145900	539357810	9830	9830	9830	9830	0
349	20240605	145800	539357810	9830	9830	9830	9830	0
350	20240605	145700	539357810	9830	9830	9830	9830	0
351	20240605	145600	539357810	9830	9830	9830	9830	0
352	20240605	145500	539357810	9830	9830	9830	9830	0
353	20240605	145400	539357810	9830	9830	9830	9830	7
354	20240605	145300	539289000	9830	9830	9830	9830	0
355	20240605	145200	539289000	9830	9830	9830	9830	1
356	20240605	145100	539279170	9790	9790	9790	9790	0
357	20240605	145000	539279170	9790	9780	9790	9780	100
358	20240605	144900	538301160	9780	9810	9810	9780	306
359	20240605	144800	535306100	9820	9820	9820	9820	0
360	20240605	144700	535306100	9820	9820	9820	9820	0
361	20240605	144600	535306100	9820	9820	9820	9820	1
362	20240605	144500	535296280	9820	9820	9820	9820	0
363	20240605	144400	535296280	9820	9820	9820	9820	1
364	20240605	144300	535286460	9830	9830	9830	9830	1
365	20240605	144200	535276630	9820	9820	9820	9820	1
366	20240605	144100	535266810	9810	9810	9810	9810	0
367	20240605	144000	535266810	9810	9810	9810	9810	0
368	20240605	143900	535266810	9810	9810	9810	9810	0
369	20240605	143800	535266810	9810	9820	9820	9810	527
370	20240605	143700	530095550	9820	9830	9830	9820	101
371	20240605	143600	529103520	9880	9880	9880	9880	0
372	20240605	143500	529103520	9880	9880	9880	9880	0
373	20240605	143400	529103520	9880	9880	9880	9880	0
374	20240605	143300	529103520	9880	9880	9880	9880	100
375	20240605	143200	528115520	9880	9870	9880	9870	10
376	20240605	143100	528016810	9890	9870	9890	9870	92
377	20240605	143000	527108750	9870	9870	9870	9870	0
378	20240605	142900	527108750	9870	9870	9870	9870	0
379	20240605	142800	527108750	9870	9820	9870	9820	2
380	20240605	142700	527089060	9870	9870	9870	9870	0
381	20240605	142600	527089060	9870	9870	9870	9870	0
382	20240605	142500	527089060	9870	9820	9870	9820	13
383	20240605	142400	526961350	9870	9870	9870	9870	1
384	20240605	142300	526951480	9850	9870	9870	9850	4
385	20240605	142200	526912030	9880	9880	9880	9880	0
386	20240605	142100	526912030	9880	9880	9890	9880	3
387	20240605	142000	526882380	9880	9890	9890	9880	2
388	20240605	141900	526862610	9880	9880	9880	9880	22
389	20240605	141800	526645250	9810	9810	9810	9810	0
390	20240605	141700	526645250	9810	9810	9810	9810	0
391	20240605	141600	526645250	9810	9810	9810	9810	282
392	20240605	141500	523878830	9810	9810	9810	9810	1
393	20240605	141400	523869020	9810	9810	9810	9810	0
394	20240605	141300	523869020	9810	9810	9810	9810	0
395	20240605	141200	523869020	9810	9810	9810	9810	0
396	20240605	141100	523869020	9810	9820	9820	9810	29
397	20240605	141000	523584460	9920	9910	9920	9910	22
398	20240605	140900	523366230	9920	9920	9920	9920	0
399	20240605	140800	523366230	9920	9920	9920	9920	244
400	20240605	140700	520945750	9920	9920	9920	9920	0
401	20240605	140600	520945750	9920	9920	9920	9920	29
402	20240605	140500	520658070	9880	9880	9880	9880	100
403	20240605	140400	519670070	9950	9890	9950	9890	677
404	20240605	140300	512960580	9850	9830	9850	9830	1093
405	20240605	140200	502205520	9820	9820	9820	9820	0
406	20240605	140100	502205520	9820	9820	9820	9820	0
407	20240605	140000	502205520	9820	9820	9820	9820	0
408	20240605	135900	502205520	9820	9820	9820	9820	20
409	20240605	135800	502009120	9810	9810	9810	9810	1
410	20240605	135700	501999310	9780	9780	9780	9780	0
411	20240605	135600	501999310	9780	9780	9780	9780	0
412	20240605	135500	501999310	9780	9780	9780	9780	0
413	20240605	135400	501999310	9780	9780	9780	9780	0
414	20240605	135300	501999310	9780	9780	9780	9780	0
415	20240605	135200	501999310	9780	9780	9780	9780	0
416	20240605	135100	501999310	9780	9780	9780	9780	0
417	20240605	135000	501999310	9780	9780	9780	9780	0
418	20240605	134900	501999310	9780	9780	9780	9780	1
419	20240605	134800	501989530	9780	9780	9780	9780	0
420	20240605	134700	501989530	9780	9780	9780	9780	99
421	20240605	134600	501021310	9770	9770	9770	9770	0
422	20240605	134500	501021310	9770	9770	9770	9770	0
423	20240605	134400	501021310	9770	9770	9770	9770	0
424	20240605	134300	501021310	9770	9770	9770	9770	100
425	20240605	134200	500044310	9760	9760	9760	9760	0
426	20240605	134100	500044310	9760	9780	9780	9760	100
427	20240605	134000	499066690	9850	9850	9850	9850	10
428	20240605	133900	498968190	9850	9820	9850	9820	115
429	20240605	133800	497838860	9780	9780	9780	9780	0
430	20240605	133700	497838860	9780	9780	9780	9780	0
431	20240605	133600	497838860	9780	9780	9780	9780	0
432	20240605	133500	497838860	9780	9780	9780	9780	0
433	20240605	133400	497838860	9780	9780	9780	9780	0
434	20240605	133300	497838860	9780	9780	9780	9780	10
435	20240605	133200	497741060	9760	9780	9780	9760	192
436	20240605	133100	495864640	9820	9820	9820	9820	0
437	20240605	133000	495864640	9820	9820	9820	9820	0
438	20240605	132900	495864640	9820	9820	9820	9820	28
439	20240605	132800	495589680	9820	9760	9820	9750	741
440	20240605	132700	488335940	9770	9800	9800	9770	1000
441	20240605	132600	478561960	9800	9800	9800	9800	0
442	20240605	132500	478561960	9800	9810	9810	9800	473
443	20240605	132400	473926450	9810	9910	9940	9810	2103
444	20240605	132300	453275200	9860	9950	9950	9850	1184
445	20240605	132200	441601100	9950	9950	9950	9950	50
446	20240605	132100	441103600	9950	9950	9950	9950	51
447	20240605	132000	440596150	9860	10230	10230	9860	742
448	20240605	131900	433232280	9860	9860	10250	9860	4463
449	20240605	131800	388396760	9820	9820	9820	9820	471
450	20240605	131700	383771540	9820	9820	9820	9820	0
451	20240605	131600	383771540	9820	9820	9820	9820	0
452	20240605	131500	383771540	9820	9820	9820	9820	375
453	20240605	131400	380089040	9820	9820	9820	9820	108
454	20240605	131300	379028480	9800	9800	9800	9800	0
455	20240605	131200	379028480	9800	9850	9850	9800	580
456	20240605	131100	373337060	9850	9850	9850	9850	40
457	20240605	131000	372943060	9860	9880	9880	9860	162
458	20240605	130900	371345420	9890	9890	9890	9890	45
459	20240605	130800	370900370	9890	9890	9890	9890	95
460	20240605	130700	369960820	9890	9890	9890	9890	30
461	20240605	130600	369664120	9900	9900	9900	9900	0
462	20240605	130500	369664120	9900	9900	9900	9900	0
463	20240605	130400	369664120	9900	9900	9900	9900	712
464	20240605	130300	362615320	9900	9940	9940	9900	325
465	20240605	130200	359391340	9900	9920	9950	9900	2180
466	20240605	130100	337709020	9930	9870	9930	9870	1511
467	20240605	130000	322725020	9870	9870	9870	9870	51
468	20240605	125900	322221650	9870	9870	9870	9870	0
469	20240605	125800	322221650	9870	9870	9870	9870	0
470	20240605	125700	322221650	9870	9870	9870	9870	0
471	20240605	125600	322221650	9870	9930	9930	9870	320
472	20240605	125500	319054730	9930	9930	9930	9930	150
473	20240605	125400	317565230	9950	9860	9950	9860	1311
474	20240605	125300	304552910	9910	9910	9910	9910	0
475	20240605	125200	304552910	9910	9910	9910	9910	2
476	20240605	125100	304533090	9810	9900	9910	9810	798
477	20240605	125000	296632850	9900	9860	9900	9860	1862
478	20240605	124900	278253230	9860	9860	9860	9860	80
479	20240605	124800	277464430	9860	9860	9860	9860	143
480	20240605	124700	276054450	9860	9800	9860	9800	366
481	20240605	124600	272452820	9800	9780	9800	9780	393
482	20240605	124500	268601520	9770	9770	9770	9770	0
483	20240605	124400	268601520	9770	9770	9770	9770	0
484	20240605	124300	268601520	9770	9770	9770	9770	3
485	20240605	124200	268572210	9780	9780	9780	9780	0
486	20240605	124100	268572210	9780	9780	9780	9780	150
487	20240605	124000	267105210	9780	9780	9780	9780	3
488	20240605	123900	267075870	9770	9770	9770	9770	0
489	20240605	123800	267075870	9770	9770	9770	9770	100
490	20240605	123700	266098870	9770	9770	9770	9770	102
491	20240605	123600	265102330	9760	9760	9760	9760	1
492	20240605	123500	265092570	9750	9760	9760	9750	85
493	20240605	123400	264262990	9760	9760	9760	9760	12
494	20240605	123300	264145870	9770	9760	9770	9760	24
495	20240605	123200	263911410	9760	9790	9790	9760	13
496	20240605	123100	263784290	9740	9740	9740	9740	0
497	20240605	123000	263784290	9740	9740	9740	9740	0
498	20240605	122900	263784290	9740	9740	9740	9740	0
499	20240605	122800	263784290	9740	9740	9740	9740	0
500	20240605	122700	263784290	9740	9790	9790	9740	170
501	20240605	122600	262128260	9850	9850	9850	9850	0
502	20240605	122500	262128260	9850	9820	9880	9810	2436
503	20240605	122400	238142100	9840	9750	9840	9750	756
504	20240605	122300	230722770	9750	9750	9750	9750	9
505	20240605	122200	230635020	9720	9740	9740	9720	52
506	20240605	122100	230129060	9720	9720	9720	9720	0
507	20240605	122000	230129060	9720	9720	9720	9720	0
508	20240605	121900	230129060	9720	9720	9720	9720	0
509	20240605	121800	230129060	9720	9720	9720	9720	0
510	20240605	121700	230129060	9720	9720	9720	9720	0
511	20240605	121600	230129060	9720	9720	9720	9720	0
512	20240605	121500	230129060	9720	9720	9720	9720	55
513	20240605	121400	229594460	9770	9770	9770	9770	45
514	20240605	121300	229154810	9770	9770	9770	9770	0
515	20240605	121200	229154810	9770	9740	9770	9740	301
516	20240605	121100	226217040	9710	9710	9710	9710	0
517	20240605	121000	226217040	9710	9710	9710	9710	79
518	20240605	120900	225449950	9730	9730	9730	9730	0
519	20240605	120800	225449950	9730	9730	9730	9730	81
520	20240605	120700	224661820	9730	9700	9730	9700	1404
521	20240605	120600	211039910	9680	9680	9680	9680	0
522	20240605	120500	211039910	9680	9680	9680	9680	0
523	20240605	120400	211039910	9680	9680	9680	9680	0
524	20240605	120300	211039910	9680	9680	9680	9680	0
525	20240605	120200	211039910	9680	9680	9680	9680	820
526	20240605	120100	203102310	9690	9690	9690	9690	0
527	20240605	120000	203102310	9690	9690	9690	9690	0
528	20240605	115900	203102310	9690	9690	9690	9690	103
529	20240605	115800	202104240	9690	9690	9690	9690	0
530	20240605	115700	202104240	9690	9690	9690	9690	0
531	20240605	115600	202104240	9690	9690	9690	9690	0
532	20240605	115500	202104240	9690	9690	9690	9690	0
533	20240605	115400	202104240	9690	9690	9690	9690	0
534	20240605	115300	202104240	9690	9690	9690	9690	0
535	20240605	115200	202104240	9690	9690	9690	9690	3
536	20240605	115100	202075170	9690	9690	9690	9690	0
537	20240605	115000	202075170	9690	9690	9690	9690	10
538	20240605	114900	201978270	9670	9670	9670	9670	0
539	20240605	114800	201978270	9670	9670	9670	9670	0
540	20240605	114700	201978270	9670	9670	9670	9670	0
541	20240605	114600	201978270	9670	9670	9670	9670	0
542	20240605	114500	201978270	9670	9670	9670	9670	2
543	20240605	114400	201958930	9670	9670	9670	9670	0
544	20240605	114300	201958930	9670	9670	9670	9670	0
545	20240605	114200	201958930	9670	9670	9670	9670	0
546	20240605	114100	201958930	9670	9670	9670	9670	0
547	20240605	114000	201958930	9670	9670	9670	9670	0
548	20240605	113900	201958930	9670	9670	9670	9670	0
549	20240605	113800	201958930	9670	9670	9670	9670	0
550	20240605	113700	201958930	9670	9670	9670	9670	0
551	20240605	113600	201958930	9670	9670	9670	9670	0
552	20240605	113500	201958930	9670	9670	9670	9670	100
553	20240605	113400	200991930	9670	9670	9670	9670	0
554	20240605	113300	200991930	9670	9670	9670	9670	10
555	20240605	113200	200895230	9680	9680	9680	9680	0
556	20240605	113100	200895230	9680	9680	9680	9680	0
557	20240605	113000	200895230	9680	9680	9680	9680	0
558	20240605	112900	200895230	9680	9680	9680	9680	0
559	20240605	112800	200895230	9680	9680	9680	9680	11
560	20240605	112700	200788750	9680	9680	9680	9680	5
561	20240605	112600	200740350	9680	9680	9680	9680	0
562	20240605	112500	200740350	9680	9680	9680	9680	241
563	20240605	112400	198407470	9680	9680	9680	9680	0
564	20240605	112300	198407470	9680	9680	9680	9680	10
565	20240605	112200	198310670	9680	9680	9680	9680	0
566	20240605	112100	198310670	9680	9680	9680	9680	0
567	20240605	112000	198310670	9680	9680	9680	9680	0
568	20240605	111900	198310670	9680	9680	9680	9680	0
569	20240605	111800	198310670	9680	9680	9680	9680	0
570	20240605	111700	198310670	9680	9680	9680	9680	0
571	20240605	111600	198310670	9680	9680	9680	9680	40
572	20240605	111500	197923470	9680	9680	9680	9680	0
573	20240605	111400	197923470	9680	9680	9680	9680	0
574	20240605	111300	197923470	9680	9680	9680	9680	0
575	20240605	111200	197923470	9680	9680	9680	9680	40
576	20240605	111100	197536270	9710	9710	9710	9710	36
577	20240605	111000	197186710	9680	9680	9680	9680	30
578	20240605	110900	196896310	9680	9680	9680	9680	4
579	20240605	110800	196857590	9680	9680	9680	9680	0
580	20240605	110700	196857590	9680	9680	9680	9680	0
581	20240605	110600	196857590	9680	9670	9680	9670	251
582	20240605	110500	194430410	9680	9680	9680	9680	0
583	20240605	110400	194430410	9680	9680	9680	9680	0
584	20240605	110300	194430410	9680	9680	9680	9680	0
585	20240605	110200	194430410	9680	9680	9680	9680	5
586	20240605	110100	194382010	9680	9680	9680	9680	0
587	20240605	110000	194382010	9680	9680	9680	9680	0
588	20240605	105900	194382010	9680	9680	9680	9680	0
589	20240605	105800	194382010	9680	9680	9680	9680	50
590	20240605	105700	193898010	9680	9680	9680	9680	0
591	20240605	105600	193898010	9680	9680	9680	9680	25
592	20240605	105500	193656010	9700	9700	9700	9700	1
593	20240605	105400	193646310	9700	9700	9700	9700	1
594	20240605	105300	193636610	9700	9700	9700	9700	100
595	20240605	105200	192666610	9710	9720	9720	9710	200
596	20240605	105100	190723940	9810	9810	9810	9810	5
597	20240605	105000	190674890	9820	9820	9820	9820	400
598	20240605	104900	186746890	9820	9820	9820	9820	373
599	20240605	104800	183084030	9820	9820	9820	9820	407
600	20240605	104700	179087290	9830	9720	9830	9720	914
601	20240605	104600	170113400	9820	9830	9830	9820	652
602	20240605	104500	163710720	9830	9820	9830	9820	5
603	20240605	104400	163661590	9830	9820	9830	9820	795
604	20240605	104300	155850990	9820	9760	9820	9760	500
605	20240605	104200	150958710	9760	9740	9760	9740	1258
606	20240605	104100	138695870	9740	9710	9740	9710	543
607	20240605	104000	133410930	9730	9730	9730	9730	0
608	20240605	103900	133410930	9730	9730	9730	9730	20
609	20240605	103800	133216330	9740	9730	9740	9730	1127
610	20240605	103700	122243990	9720	9660	9720	9660	678
611	20240605	103600	115670230	9640	9640	9640	9640	40
612	20240605	103500	115284630	9640	9640	9640	9640	0
613	20240605	103400	115284630	9640	9640	9640	9640	0
614	20240605	103300	115284630	9640	9640	9640	9640	0
615	20240605	103200	115284630	9640	9640	9640	9640	0
616	20240605	103100	115284630	9640	9640	9640	9640	0
617	20240605	103000	115284630	9640	9640	9640	9640	0
618	20240605	102900	115284630	9640	9640	9640	9640	100
619	20240605	102800	114320630	9590	9600	9600	9590	30
620	20240605	102700	114032920	9590	9600	9600	9590	493
621	20240605	102600	109303900	9690	9690	9690	9690	0
622	20240605	102500	109303900	9690	9690	9690	9690	0
623	20240605	102400	109303900	9690	9690	9690	9690	0
624	20240605	102300	109303900	9690	9690	9690	9690	0
625	20240605	102200	109303900	9690	9690	9690	9690	0
626	20240605	102100	109303900	9690	9690	9690	9690	0
627	20240605	102000	109303900	9690	9690	9690	9690	0
628	20240605	101900	109303900	9690	9650	9690	9650	2
629	20240605	101800	109284560	9600	9600	9600	9600	0
630	20240605	101700	109284560	9600	9600	9600	9600	50
631	20240605	101600	108804560	9650	9650	9650	9650	299
632	20240605	101500	105919210	9710	9720	9720	9710	82
633	20240605	101400	105122180	9730	9750	9750	9730	4
634	20240605	101300	105083210	9750	9750	9750	9750	0
635	20240605	101200	105083210	9750	9490	9750	9490	1478
636	20240605	101100	90829700	9500	9500	9500	9500	0
637	20240605	101000	90829700	9500	9500	9500	9500	217
638	20240605	100900	88768200	9500	9510	9510	9500	52
639	20240605	100800	88274100	9500	9500	9500	9500	0
640	20240605	100700	88274100	9500	9500	9500	9500	0
641	20240605	100600	88274100	9500	9540	9540	9500	500
642	20240605	100500	83523400	9590	9590	9590	9590	0
643	20240605	100400	83523400	9590	9590	9590	9590	0
644	20240605	100300	83523400	9590	9590	9590	9590	77
645	20240605	100200	82784970	9590	9590	9590	9590	1
646	20240605	100100	82775380	9590	9590	9590	9590	709
647	20240605	100000	75976070	9600	9570	9600	9560	316
648	20240605	095900	72954500	9560	9550	9560	9550	518
649	20240605	095800	68002520	9560	9560	9560	9560	0
650	20240605	095700	68002520	9560	9520	9560	9520	75
651	20240605	095600	67285720	9520	9520	9520	9520	1
652	20240605	095500	67276200	9500	9500	9500	9500	100
653	20240605	095400	66326200	9500	9470	9500	9470	56
654	20240605	095300	65794980	9470	9470	9470	9470	0
655	20240605	095200	65794980	9470	9470	9470	9470	0
656	20240605	095100	65794980	9470	9450	9470	9450	62
657	20240605	095000	65208160	9450	9490	9490	9450	960
658	20240605	094900	56131360	9540	9540	9540	9540	0
659	20240605	094800	56131360	9540	9540	9540	9540	0
660	20240605	094700	56131360	9540	9540	9540	9540	1
661	20240605	094600	56121820	9550	9550	9550	9550	3
662	20240605	094500	56093170	9560	9560	9560	9560	0
663	20240605	094400	56093170	9560	9560	9560	9560	10
664	20240605	094300	55997570	9560	9590	9630	9560	176
665	20240605	094200	54304620	9600	9600	9600	9600	10
666	20240605	094100	54208620	9650	9650	9650	9650	0
667	20240605	094000	54208620	9650	9650	9650	9650	0
668	20240605	093900	54208620	9650	9650	9650	9650	300
669	20240605	093800	51313620	9650	9590	9650	9550	601
670	20240605	093700	45567230	9650	9650	9650	9650	0
671	20240605	093600	45567230	9650	9650	9650	9650	0
672	20240605	093500	45567230	9650	9670	9670	9650	470
673	20240605	093400	41024610	9680	9680	9680	9680	284
674	20240605	093300	38275490	9680	9690	9690	9680	100
675	20240605	093200	37307420	9750	9750	9750	9750	5
676	20240605	093100	37258670	9750	9680	9750	9680	139
677	20240605	093000	35910420	9680	9760	9760	9680	577
678	20240605	092900	30324980	9760	9760	9760	9760	0
679	20240605	092800	30324980	9760	9760	9760	9760	99
680	20240605	092700	29358740	9760	9760	9760	9760	1
681	20240605	092600	29348980	9770	9680	9770	9680	119
682	20240605	092500	28196970	9680	9680	9680	9680	0
683	20240605	092400	28196970	9680	9680	9680	9680	2
684	20240605	092300	28177610	9680	9680	9680	9680	55
685	20240605	092200	27645210	9680	9680	9680	9680	0
686	20240605	092100	27645210	9680	9680	9680	9680	0
687	20240605	092000	27645210	9680	9690	9690	9680	32
688	20240605	091900	27335230	9840	9840	9840	9840	10
689	20240605	091800	27236830	9840	9660	9840	9660	728
690	20240605	091700	20132050	9650	9600	9650	9590	323
691	20240605	091600	17022680	9590	9600	9600	9590	40
692	20240605	091500	16638980	9590	9590	9590	9590	42
693	20240605	091400	16236200	9600	9600	9600	9600	30
694	20240605	091300	15948200	9590	9590	9590	9590	0
695	20240605	091200	15948200	9590	9590	9590	9590	22
696	20240605	091100	15737220	9580	9580	9580	9580	0
697	20240605	091000	15737220	9580	9580	9580	9580	0
698	20240605	090900	15737220	9580	9570	9580	9560	51
699	20240605	090800	15249350	9560	9560	9560	9560	0
700	20240605	090700	15249350	9560	9570	9570	9560	39
701	20240605	090600	14876320	9580	9560	9580	9560	51
702	20240605	090500	14388350	9560	9600	9600	9560	150
703	20240605	090400	12950350	9620	9590	9620	9590	238
704	20240605	090300	10663910	9590	9530	9590	9530	92
705	20240605	090200	9785150	9520	9440	9520	9440	450
706	20240605	090100	5522600	9390	9400	9400	9390	109
707	20240605	090000	4498200	9450	9450	9450	9450	476