KissMeData/156100/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	202900	582342700	9800	9800	9800	9800	874
3	20240607	202800	582342700	9800	9800	9800	9800	0
4	20240607	202700	582342700	9800	9800	9800	9800	0
5	20240607	202600	582342700	9800	9800	9800	9800	0
6	20240607	202500	582342700	9800	9800	9800	9800	0
7	20240607	202400	582342700	9800	9800	9800	9800	0
8	20240607	202300	582342700	9800	9800	9800	9800	0
9	20240607	202200	582342700	9800	9800	9800	9800	0
10	20240607	202100	582342700	9800	9800	9800	9800	0
11	20240607	202000	582342700	9800	9800	9800	9800	0
12	20240607	201900	582342700	9800	9800	9800	9800	0
13	20240607	201800	582342700	9800	9800	9800	9800	0
14	20240607	201700	582342700	9800	9800	9800	9800	0
15	20240607	201600	582342700	9800	9800	9800	9800	0
16	20240607	201500	582342700	9800	9800	9800	9800	0
17	20240607	201400	582342700	9800	9800	9800	9800	0
18	20240607	201300	582342700	9800	9800	9800	9800	0
19	20240607	201200	582342700	9800	9800	9800	9800	0
20	20240607	201100	582342700	9800	9800	9800	9800	0
21	20240607	201000	582342700	9800	9800	9800	9800	0
22	20240607	200900	582342700	9800	9800	9800	9800	0
23	20240607	200800	582342700	9800	9800	9800	9800	0
24	20240607	200700	582342700	9800	9800	9800	9800	0
25	20240607	200600	582342700	9800	9800	9800	9800	0
26	20240607	200500	582342700	9800	9800	9800	9800	0
27	20240607	200400	582342700	9800	9800	9800	9800	0
28	20240607	200300	582342700	9800	9800	9800	9800	0
29	20240607	200200	582342700	9800	9800	9800	9800	0
30	20240607	200100	582342700	9800	9800	9800	9800	0
31	20240607	200000	582342700	9800	9800	9800	9800	0
32	20240607	195900	582342700	9800	9800	9800	9800	874
33	20240607	195800	582342700	9800	9800	9800	9800	0
34	20240607	195700	582342700	9800	9800	9800	9800	0
35	20240607	195600	582342700	9800	9800	9800	9800	0
36	20240607	195500	582342700	9800	9800	9800	9800	0
37	20240607	195400	582342700	9800	9800	9800	9800	0
38	20240607	195300	582342700	9800	9800	9800	9800	0
39	20240607	195200	582342700	9800	9800	9800	9800	0
40	20240607	195100	582342700	9800	9800	9800	9800	0
41	20240607	195000	582342700	9800	9800	9800	9800	0
42	20240607	194900	582342700	9800	9800	9800	9800	0
43	20240607	194800	582342700	9800	9800	9800	9800	0
44	20240607	194700	582342700	9800	9800	9800	9800	0
45	20240607	194600	582342700	9800	9800	9800	9800	0
46	20240607	194500	582342700	9800	9800	9800	9800	0
47	20240607	194400	582342700	9800	9800	9800	9800	0
48	20240607	194300	582342700	9800	9800	9800	9800	0
49	20240607	194200	582342700	9800	9800	9800	9800	0
50	20240607	194100	582342700	9800	9800	9800	9800	0
51	20240607	194000	582342700	9800	9800	9800	9800	0
52	20240607	193900	582342700	9800	9800	9800	9800	0
53	20240607	193800	582342700	9800	9800	9800	9800	0
54	20240607	193700	582342700	9800	9800	9800	9800	0
55	20240607	193600	582342700	9800	9800	9800	9800	0
56	20240607	193500	582342700	9800	9800	9800	9800	0
57	20240607	193400	582342700	9800	9800	9800	9800	0
58	20240607	193300	582342700	9800	9800	9800	9800	0
59	20240607	193200	582342700	9800	9800	9800	9800	0
60	20240607	193100	582342700	9800	9800	9800	9800	0
61	20240607	193000	582342700	9800	9800	9800	9800	0
62	20240607	192900	582342700	9800	9800	9800	9800	874
63	20240607	192800	582342700	9800	9800	9800	9800	0
64	20240607	192700	582342700	9800	9800	9800	9800	0
65	20240607	192600	582342700	9800	9800	9800	9800	0
66	20240607	192500	582342700	9800	9800	9800	9800	0
67	20240607	192400	582342700	9800	9800	9800	9800	0
68	20240607	192300	582342700	9800	9800	9800	9800	0
69	20240607	192200	582342700	9800	9800	9800	9800	0
70	20240607	192100	582342700	9800	9800	9800	9800	0
71	20240607	192000	582342700	9800	9800	9800	9800	0
72	20240607	191900	582342700	9800	9800	9800	9800	0
73	20240607	191800	582342700	9800	9800	9800	9800	0
74	20240607	191700	582342700	9800	9800	9800	9800	0
75	20240607	191600	582342700	9800	9800	9800	9800	0
76	20240607	191500	582342700	9800	9800	9800	9800	0
77	20240607	191400	582342700	9800	9800	9800	9800	0
78	20240607	191300	582342700	9800	9800	9800	9800	0
79	20240607	191200	582342700	9800	9800	9800	9800	0
80	20240607	191100	582342700	9800	9800	9800	9800	0
81	20240607	191000	582342700	9800	9800	9800	9800	0
82	20240607	190900	582342700	9800	9800	9800	9800	0
83	20240607	190800	582342700	9800	9800	9800	9800	0
84	20240607	190700	582342700	9800	9800	9800	9800	0
85	20240607	190600	582342700	9800	9800	9800	9800	0
86	20240607	190500	582342700	9800	9800	9800	9800	0
87	20240607	190400	582342700	9800	9800	9800	9800	0
88	20240607	190300	582342700	9800	9800	9800	9800	0
89	20240607	190200	582342700	9800	9800	9800	9800	0
90	20240607	190100	582342700	9800	9800	9800	9800	0
91	20240607	190000	582342700	9800	9800	9800	9800	0
92	20240607	185900	582342700	9800	9800	9800	9800	874
93	20240607	185800	582342700	9800	9800	9800	9800	0
94	20240607	185700	582342700	9800	9800	9800	9800	0
95	20240607	185600	582342700	9800	9800	9800	9800	0
96	20240607	185500	582342700	9800	9800	9800	9800	0
97	20240607	185400	582342700	9800	9800	9800	9800	0
98	20240607	185300	582342700	9800	9800	9800	9800	0
99	20240607	185200	582342700	9800	9800	9800	9800	0
100	20240607	185100	582342700	9800	9800	9800	9800	0
101	20240607	185000	582342700	9800	9800	9800	9800	0
102	20240607	184900	582342700	9800	9800	9800	9800	0
103	20240607	184800	582342700	9800	9800	9800	9800	0
104	20240607	184700	582342700	9800	9800	9800	9800	0
105	20240607	184600	582342700	9800	9800	9800	9800	0
106	20240607	184500	582342700	9800	9800	9800	9800	0
107	20240607	184400	582342700	9800	9800	9800	9800	0
108	20240607	184300	582342700	9800	9800	9800	9800	0
109	20240607	184200	582342700	9800	9800	9800	9800	0
110	20240607	184100	582342700	9800	9800	9800	9800	0
111	20240607	184000	582342700	9800	9800	9800	9800	0
112	20240607	183900	582342700	9800	9800	9800	9800	0
113	20240607	183800	582342700	9800	9800	9800	9800	0
114	20240607	183700	582342700	9800	9800	9800	9800	0
115	20240607	183600	582342700	9800	9800	9800	9800	0
116	20240607	183500	582342700	9800	9800	9800	9800	0
117	20240607	183400	582342700	9800	9800	9800	9800	0
118	20240607	183300	582342700	9800	9800	9800	9800	0
119	20240607	183200	582342700	9800	9800	9800	9800	0
120	20240607	183100	582342700	9800	9800	9800	9800	0
121	20240607	183000	582342700	9800	9800	9800	9800	0
122	20240607	182900	582342700	9800	9800	9800	9800	874
123	20240607	182800	582342700	9800	9800	9800	9800	0
124	20240607	182700	582342700	9800	9800	9800	9800	0
125	20240607	182600	582342700	9800	9800	9800	9800	0
126	20240607	182500	582342700	9800	9800	9800	9800	0
127	20240607	182400	582342700	9800	9800	9800	9800	0
128	20240607	182300	582342700	9800	9800	9800	9800	0
129	20240607	182200	582342700	9800	9800	9800	9800	0
130	20240607	182100	582342700	9800	9800	9800	9800	0
131	20240607	182000	582342700	9800	9800	9800	9800	0
132	20240607	181900	582342700	9800	9800	9800	9800	0
133	20240607	181800	582342700	9800	9800	9800	9800	0
134	20240607	181700	582342700	9800	9800	9800	9800	0
135	20240607	181600	582342700	9800	9800	9800	9800	0
136	20240607	181500	582342700	9800	9800	9800	9800	0
137	20240607	181400	582342700	9800	9800	9800	9800	0
138	20240607	181300	582342700	9800	9800	9800	9800	0
139	20240607	181200	582342700	9800	9800	9800	9800	0
140	20240607	181100	582342700	9800	9800	9800	9800	0
141	20240607	181000	582342700	9800	9800	9800	9800	0
142	20240607	180900	582342700	9800	9800	9800	9800	0
143	20240607	180800	582342700	9800	9800	9800	9800	0
144	20240607	180700	582342700	9800	9800	9800	9800	0
145	20240607	180600	582342700	9800	9800	9800	9800	0
146	20240607	180500	582342700	9800	9800	9800	9800	0
147	20240607	180400	582342700	9800	9800	9800	9800	0
148	20240607	180300	582342700	9800	9800	9800	9800	0
149	20240607	180200	582342700	9800	9800	9800	9800	0
150	20240607	180100	582342700	9800	9800	9800	9800	0
151	20240607	180000	582342700	9800	9800	9800	9800	0
152	20240607	175900	582342700	9800	9800	9800	9800	874
153	20240607	175800	582342700	9800	9800	9800	9800	0
154	20240607	175700	582342700	9800	9800	9800	9800	0
155	20240607	175600	582342700	9800	9800	9800	9800	0
156	20240607	175500	582342700	9800	9800	9800	9800	0
157	20240607	175400	582342700	9800	9800	9800	9800	0
158	20240607	175300	582342700	9800	9800	9800	9800	0
159	20240607	175200	582342700	9800	9800	9800	9800	0
160	20240607	175100	582342700	9800	9800	9800	9800	0
161	20240607	175000	582342700	9800	9800	9800	9800	0
162	20240607	174900	582342700	9800	9800	9800	9800	0
163	20240607	174800	582342700	9800	9800	9800	9800	0
164	20240607	174700	582342700	9800	9800	9800	9800	0
165	20240607	174600	582342700	9800	9800	9800	9800	0
166	20240607	174500	582342700	9800	9800	9800	9800	0
167	20240607	174400	582342700	9800	9800	9800	9800	0
168	20240607	174300	582342700	9800	9800	9800	9800	0
169	20240607	174200	582342700	9800	9800	9800	9800	0
170	20240607	174100	582342700	9800	9800	9800	9800	0
171	20240607	174000	582342700	9800	9800	9800	9800	0
172	20240607	173900	582342700	9800	9800	9800	9800	0
173	20240607	173800	582342700	9800	9800	9800	9800	0
174	20240607	173700	582342700	9800	9800	9800	9800	0
175	20240607	173600	582342700	9800	9800	9800	9800	0
176	20240607	173500	582342700	9800	9800	9800	9800	0
177	20240607	173400	582342700	9800	9800	9800	9800	0
178	20240607	173300	582342700	9800	9800	9800	9800	0
179	20240607	173200	582342700	9800	9800	9800	9800	0
180	20240607	173100	582342700	9800	9800	9800	9800	0
181	20240607	173000	582342700	9800	9800	9800	9800	0
182	20240607	172900	582342700	9800	9800	9800	9800	874
183	20240607	172800	582342700	9800	9800	9800	9800	0
184	20240607	172700	582342700	9800	9800	9800	9800	0
185	20240607	172600	582342700	9800	9800	9800	9800	0
186	20240607	172500	582342700	9800	9800	9800	9800	0
187	20240607	172400	582342700	9800	9800	9800	9800	0
188	20240607	172300	582342700	9800	9800	9800	9800	0
189	20240607	172200	582342700	9800	9800	9800	9800	0
190	20240607	172100	582342700	9800	9800	9800	9800	0
191	20240607	172000	582342700	9800	9800	9800	9800	0
192	20240607	171900	582342700	9800	9800	9800	9800	0
193	20240607	171800	582342700	9800	9800	9800	9800	0
194	20240607	171700	582342700	9800	9800	9800	9800	0
195	20240607	171600	582342700	9800	9800	9800	9800	0
196	20240607	171500	582342700	9800	9800	9800	9800	0
197	20240607	171400	582342700	9800	9800	9800	9800	0
198	20240607	171300	582342700	9800	9800	9800	9800	0
199	20240607	171200	582342700	9800	9800	9800	9800	0
200	20240607	171100	582342700	9800	9800	9800	9800	0
201	20240607	171000	582342700	9800	9800	9800	9800	0
202	20240607	170900	582342700	9800	9800	9800	9800	0
203	20240607	170800	582342700	9800	9800	9800	9800	0
204	20240607	170700	582342700	9800	9800	9800	9800	0
205	20240607	170600	582342700	9800	9800	9800	9800	0
206	20240607	170500	582342700	9800	9800	9800	9800	0
207	20240607	170400	582342700	9800	9800	9800	9800	0
208	20240607	170300	582342700	9800	9800	9800	9800	0
209	20240607	170200	582342700	9800	9800	9800	9800	0
210	20240607	170100	582342700	9800	9800	9800	9800	0
211	20240607	170000	582342700	9800	9800	9800	9800	0
212	20240607	165900	582342700	9800	9800	9800	9800	874
213	20240607	165800	582342700	9800	9800	9800	9800	0
214	20240607	165700	582342700	9800	9800	9800	9800	0
215	20240607	165600	582342700	9800	9800	9800	9800	0
216	20240607	165500	582342700	9800	9800	9800	9800	0
217	20240607	165400	582342700	9800	9800	9800	9800	0
218	20240607	165300	582342700	9800	9800	9800	9800	0
219	20240607	165200	582342700	9800	9800	9800	9800	0
220	20240607	165100	582342700	9800	9800	9800	9800	0
221	20240607	165000	582342700	9800	9800	9800	9800	0
222	20240607	164900	582342700	9800	9800	9800	9800	0
223	20240607	164800	582342700	9800	9800	9800	9800	0
224	20240607	164700	582342700	9800	9800	9800	9800	0
225	20240607	164600	582342700	9800	9800	9800	9800	0
226	20240607	164500	582342700	9800	9800	9800	9800	0
227	20240607	164400	582342700	9800	9800	9800	9800	0
228	20240607	164300	582342700	9800	9800	9800	9800	0
229	20240607	164200	582342700	9800	9800	9800	9800	0
230	20240607	164100	582342700	9800	9800	9800	9800	0
231	20240607	164000	582342700	9800	9800	9800	9800	0
232	20240607	163900	582342700	9800	9800	9800	9800	0
233	20240607	163800	582342700	9800	9800	9800	9800	0
234	20240607	163700	582342700	9800	9800	9800	9800	0
235	20240607	163600	582342700	9800	9800	9800	9800	0
236	20240607	163500	582342700	9800	9800	9800	9800	0
237	20240607	163400	582342700	9800	9800	9800	9800	0
238	20240607	163300	582342700	9800	9800	9800	9800	0
239	20240607	163200	582342700	9800	9800	9800	9800	0
240	20240607	163100	582342700	9800	9800	9800	9800	0
241	20240607	163000	582342700	9800	9800	9800	9800	0
242	20240607	162900	582342700	9800	9800	9800	9800	874
243	20240607	162800	582342700	9800	9800	9800	9800	0
244	20240607	162700	582342700	9800	9800	9800	9800	0
245	20240607	162600	582342700	9800	9800	9800	9800	0
246	20240607	162500	582342700	9800	9800	9800	9800	0
247	20240607	162400	582342700	9800	9800	9800	9800	0
248	20240607	162300	582342700	9800	9800	9800	9800	0
249	20240607	162200	582342700	9800	9800	9800	9800	0
250	20240607	162100	582342700	9800	9800	9800	9800	0
251	20240607	162000	582342700	9800	9800	9800	9800	0
252	20240607	161900	582342700	9800	9800	9800	9800	0
253	20240607	161800	582342700	9800	9800	9800	9800	0
254	20240607	161700	582342700	9800	9800	9800	9800	0
255	20240607	161600	582342700	9800	9800	9800	9800	0
256	20240607	161500	582342700	9800	9800	9800	9800	0
257	20240607	161400	582342700	9800	9800	9800	9800	0
258	20240607	161300	582342700	9800	9800	9800	9800	0
259	20240607	161200	582342700	9800	9800	9800	9800	0
260	20240607	161100	582342700	9800	9800	9800	9800	0
261	20240607	161000	582342700	9800	9800	9800	9800	0
262	20240607	160900	582342700	9800	9800	9800	9800	0
263	20240607	160800	582342700	9800	9800	9800	9800	0
264	20240607	160700	582342700	9800	9800	9800	9800	0
265	20240607	160600	582342700	9800	9800	9800	9800	0
266	20240607	160500	582342700	9800	9800	9800	9800	0
267	20240607	160400	582342700	9800	9800	9800	9800	0
268	20240607	160300	582342700	9800	9800	9800	9800	0
269	20240607	160200	582342700	9800	9800	9800	9800	0
270	20240607	160100	582342700	9800	9800	9800	9800	0
271	20240607	160000	582342700	9800	9800	9800	9800	0
272	20240607	155900	582342700	9800	9800	9800	9800	874
273	20240607	155800	582342700	9800	9800	9800	9800	0
274	20240607	155700	582342700	9800	9800	9800	9800	0
275	20240607	155600	582342700	9800	9800	9800	9800	0
276	20240607	155500	582342700	9800	9800	9800	9800	0
277	20240607	155400	582342700	9800	9800	9800	9800	0
278	20240607	155300	582342700	9800	9800	9800	9800	0
279	20240607	155200	582342700	9800	9800	9800	9800	0
280	20240607	155100	582342700	9800	9800	9800	9800	0
281	20240607	155000	582342700	9800	9800	9800	9800	0
282	20240607	154900	582342700	9800	9800	9800	9800	0
283	20240607	154800	582342700	9800	9800	9800	9800	0
284	20240607	154700	582342700	9800	9800	9800	9800	0
285	20240607	154600	582342700	9800	9800	9800	9800	0
286	20240607	154500	582342700	9800	9800	9800	9800	0
287	20240607	154400	582342700	9800	9800	9800	9800	0
288	20240607	154300	582342700	9800	9800	9800	9800	0
289	20240607	154200	582342700	9800	9800	9800	9800	0
290	20240607	154100	582342700	9800	9800	9800	9800	0
291	20240607	154000	582342700	9800	9800	9800	9800	0
292	20240607	153900	582342700	9800	9800	9800	9800	0
293	20240607	153800	582342700	9800	9800	9800	9800	0
294	20240607	153700	582342700	9800	9800	9800	9800	0
295	20240607	153600	582342700	9800	9800	9800	9800	0
296	20240607	153500	582342700	9800	9800	9800	9800	0
297	20240607	153400	582342700	9800	9800	9800	9800	0
298	20240607	153300	582342700	9800	9800	9800	9800	0
299	20240607	153200	582342700	9800	9800	9800	9800	0
300	20240607	153100	582342700	9800	9800	9800	9800	0
301	20240607	153000	582342700	9800	9800	9800	9800	874
302	20240607	152900	573777500	9820	9820	9820	9820	0
303	20240607	152800	573777500	9820	9820	9820	9820	0
304	20240607	152700	573777500	9820	9820	9820	9820	0
305	20240607	152600	573777500	9820	9820	9820	9820	0
306	20240607	152500	573777500	9820	9820	9820	9820	0
307	20240607	152400	573777500	9820	9820	9820	9820	0
308	20240607	152300	573777500	9820	9820	9820	9820	0
309	20240607	152200	573777500	9820	9820	9820	9820	0
310	20240607	152100	573777500	9820	9820	9820	9820	0
311	20240607	152000	573777500	9820	9820	9820	9820	0
312	20240607	151900	573777500	9820	9770	9820	9770	487
313	20240607	151800	569006820	9780	9810	9810	9780	119
314	20240607	151700	567842970	9810	9810	9810	9810	1
315	20240607	151600	567833160	9780	9790	9790	9780	217
316	20240607	151500	565710810	9800	9800	9800	9800	45
317	20240607	151400	565269810	9800	9800	9800	9800	4
318	20240607	151300	565230610	9810	9810	9810	9810	0
319	20240607	151200	565230610	9810	9770	9810	9770	84
320	20240607	151100	564409530	9770	9770	9770	9770	30
321	20240607	151000	564116430	9740	9750	9750	9740	842
322	20240607	150900	555909240	9750	9770	9770	9750	313
323	20240607	150800	552852240	9780	9780	9780	9780	2
324	20240607	150700	552832680	9780	9780	9780	9780	0
325	20240607	150600	552832680	9780	9780	9780	9780	32
326	20240607	150500	552519720	9780	9780	9780	9780	1
327	20240607	150400	552509940	9780	9810	9810	9780	1126
328	20240607	150300	541487860	9810	9800	9810	9800	41
329	20240607	150200	541086050	9800	9800	9800	9800	10
330	20240607	150100	540988050	9800	9800	9800	9800	49
331	20240607	150000	540507850	9800	9800	9800	9800	0
332	20240607	145900	540507850	9800	9800	9800	9800	0
333	20240607	145800	540507850	9800	9840	9840	9800	191
334	20240607	145700	538634010	9810	9800	9810	9800	42
335	20240607	145600	538222360	9800	9800	9800	9800	10
336	20240607	145500	538124360	9800	9800	9800	9800	2
337	20240607	145400	538104760	9800	9800	9800	9800	0
338	20240607	145300	538104760	9800	9800	9800	9800	0
339	20240607	145200	538104760	9800	9800	9800	9800	0
340	20240607	145100	538104760	9800	9800	9800	9800	84
341	20240607	145000	537281560	9790	9790	9790	9790	0
342	20240607	144900	537281560	9790	9790	9790	9790	193
343	20240607	144800	535392090	9790	9790	9790	9790	0
344	20240607	144700	535392090	9790	9790	9790	9790	2
345	20240607	144600	535372510	9790	9790	9790	9790	43
346	20240607	144500	534951540	9790	9790	9790	9790	72
347	20240607	144400	534246660	9780	9780	9780	9780	60
348	20240607	144300	533659860	9780	9780	9780	9780	1
349	20240607	144200	533650080	9760	9760	9760	9760	0
350	20240607	144100	533650080	9760	9760	9760	9760	0
351	20240607	144000	533650080	9760	9760	9760	9760	0
352	20240607	143900	533650080	9760	9760	9760	9760	28
353	20240607	143800	533376800	9760	9760	9760	9760	0
354	20240607	143700	533376800	9760	9760	9760	9760	0
355	20240607	143600	533376800	9760	9760	9760	9760	110
356	20240607	143500	532303200	9760	9760	9760	9760	0
357	20240607	143400	532303200	9760	9760	9760	9760	0
358	20240607	143300	532303200	9760	9760	9760	9760	0
359	20240607	143200	532303200	9760	9760	9760	9760	0
360	20240607	143100	532303200	9760	9760	9760	9760	0
361	20240607	143000	532303200	9760	9760	9760	9760	0
362	20240607	142900	532303200	9760	9760	9760	9750	31
363	20240607	142800	532000740	9750	9750	9750	9750	0
364	20240607	142700	532000740	9750	9760	9760	9750	30
365	20240607	142600	531708150	9760	9760	9760	9760	555
366	20240607	142500	526291350	9760	9760	9760	9760	57
367	20240607	142400	525735030	9760	9760	9760	9750	123
368	20240607	142300	524535060	9760	9760	9760	9760	63
369	20240607	142200	523920180	9760	9760	9760	9760	73
370	20240607	142100	523207700	9760	9770	9770	9760	72
371	20240607	142000	522504960	9760	9770	9770	9760	20
372	20240607	141900	522309710	9770	9770	9770	9770	0
373	20240607	141800	522309710	9770	9770	9770	9770	0
374	20240607	141700	522309710	9770	9770	9770	9770	0
375	20240607	141600	522309710	9770	9770	9770	9770	82
376	20240607	141500	521508570	9780	9780	9780	9780	2
377	20240607	141400	521489010	9780	9780	9780	9780	0
378	20240607	141300	521489010	9780	9780	9780	9780	0
379	20240607	141200	521489010	9780	9780	9780	9780	0
380	20240607	141100	521489010	9780	9780	9780	9780	0
381	20240607	141000	521489010	9780	9790	9790	9780	32
382	20240607	140900	521175950	9780	9780	9780	9780	11
383	20240607	140800	521068370	9780	9780	9780	9780	0
384	20240607	140700	521068370	9780	9780	9780	9780	233
385	20240607	140600	518789630	9780	9780	9780	9780	0
386	20240607	140500	518789630	9780	9780	9780	9780	0
387	20240607	140400	518789630	9780	9780	9780	9780	0
388	20240607	140300	518789630	9780	9780	9780	9780	0
389	20240607	140200	518789630	9780	9780	9780	9780	0
390	20240607	140100	518789630	9780	9780	9780	9780	0
391	20240607	140000	518789630	9780	9780	9780	9780	0
392	20240607	135900	518789630	9780	9780	9780	9780	10
393	20240607	135800	518691830	9780	9780	9780	9780	0
394	20240607	135700	518691830	9780	9780	9780	9780	0
395	20240607	135600	518691830	9780	9780	9780	9780	10
396	20240607	135500	518594030	9780	9780	9780	9780	81
397	20240607	135400	517801850	9820	9820	9820	9820	0
398	20240607	135300	517801850	9820	9820	9820	9820	20
399	20240607	135200	517605450	9820	9820	9820	9820	30
400	20240607	135100	517310850	9850	9850	9850	9850	0
401	20240607	135000	517310850	9850	9850	9850	9850	0
402	20240607	134900	517310850	9850	9850	9850	9850	0
403	20240607	134800	517310850	9850	9850	9850	9850	1
404	20240607	134700	517301000	9750	9750	9750	9750	5
405	20240607	134600	517252250	9760	9760	9760	9760	0
406	20240607	134500	517252250	9760	9760	9760	9760	432
407	20240607	134400	513035930	9780	9790	9790	9780	77
408	20240607	134300	512282860	9790	9790	9790	9790	527
409	20240607	134200	507123530	9790	9790	9790	9790	337
410	20240607	134100	503824300	9820	9820	9820	9820	0
411	20240607	134000	503824300	9820	9820	9820	9820	108
412	20240607	133900	502763740	9820	9820	9820	9820	0
413	20240607	133800	502763740	9820	9820	9820	9820	5
414	20240607	133700	502714640	9860	9860	9860	9860	0
415	20240607	133600	502714640	9860	9860	9860	9860	0
416	20240607	133500	502714640	9860	9860	9860	9860	0
417	20240607	133400	502714640	9860	9860	9860	9860	0
418	20240607	133300	502714640	9860	9860	9860	9860	110
419	20240607	133200	501630040	9880	9880	9880	9880	0
420	20240607	133100	501630040	9880	9880	9880	9880	0
421	20240607	133000	501630040	9880	9880	9880	9880	0
422	20240607	132900	501630040	9880	9880	9880	9880	0
423	20240607	132800	501630040	9880	9880	9880	9880	0
424	20240607	132700	501630040	9880	9870	9880	9870	2122
425	20240607	132600	480676200	9870	9800	9870	9800	2448
426	20240607	132500	456614970	9750	9730	9750	9730	1794
427	20240607	132400	439138430	9730	9730	9730	9730	0
428	20240607	132300	439138430	9730	9730	9730	9730	50
429	20240607	132200	438651930	9700	9700	9700	9700	100
430	20240607	132100	437681930	9700	9700	9700	9700	500
431	20240607	132000	432831930	9710	9730	9730	9710	8
432	20240607	131900	432754210	9730	9730	9730	9730	2
433	20240607	131800	432734750	9740	9740	9740	9740	0
434	20240607	131700	432734750	9740	9740	9740	9740	15
435	20240607	131600	432588650	9740	9740	9740	9740	0
436	20240607	131500	432588650	9740	9740	9740	9740	0
437	20240607	131400	432588650	9740	9740	9740	9740	0
438	20240607	131300	432588650	9740	9740	9740	9740	1
439	20240607	131200	432578910	9730	9730	9730	9730	411
440	20240607	131100	428579880	9730	9730	9730	9730	0
441	20240607	131000	428579880	9730	9730	9730	9730	5
442	20240607	130900	428531230	9720	9720	9720	9720	20
443	20240607	130800	428336830	9730	9730	9730	9730	0
444	20240607	130700	428336830	9730	9730	9730	9700	214
445	20240607	130600	426254640	9690	9690	9690	9690	0
446	20240607	130500	426254640	9690	9690	9690	9690	0
447	20240607	130400	426254640	9690	9690	9690	9690	0
448	20240607	130300	426254640	9690	9690	9690	9690	0
449	20240607	130200	426254640	9690	9690	9690	9690	0
450	20240607	130100	426254640	9690	9690	9690	9690	30
451	20240607	130000	425963940	9690	9690	9690	9690	0
452	20240607	125900	425963940	9690	9690	9690	9690	0
453	20240607	125800	425963940	9690	9690	9690	9690	0
454	20240607	125700	425963940	9690	9690	9690	9690	0
455	20240607	125600	425963940	9690	9690	9690	9690	0
456	20240607	125500	425963940	9690	9690	9690	9690	0
457	20240607	125400	425963940	9690	9690	9690	9690	500
458	20240607	125300	421118940	9730	9730	9730	9730	0
459	20240607	125200	421118940	9730	9730	9730	9730	0
460	20240607	125100	421118940	9730	9730	9730	9730	1
461	20240607	125000	421109210	9690	9690	9690	9690	0
462	20240607	124900	421109210	9690	9690	9690	9690	0
463	20240607	124800	421109210	9690	9690	9690	9690	0
464	20240607	124700	421109210	9690	9690	9690	9690	0
465	20240607	124600	421109210	9690	9690	9690	9690	0
466	20240607	124500	421109210	9690	9690	9690	9690	0
467	20240607	124400	421109210	9690	9690	9690	9690	1000
468	20240607	124300	411419210	9690	9690	9690	9690	26
469	20240607	124200	411167270	9690	9690	9690	9690	174
470	20240607	124100	409481210	9680	9680	9680	9680	0
471	20240607	124000	409481210	9680	9680	9680	9680	0
472	20240607	123900	409481210	9680	9680	9680	9680	0
473	20240607	123800	409481210	9680	9680	9680	9680	0
474	20240607	123700	409481210	9680	9680	9680	9680	200
475	20240607	123600	407545210	9660	9660	9660	9660	0
476	20240607	123500	407545210	9660	9660	9660	9660	0
477	20240607	123400	407545210	9660	9700	9700	9660	185
478	20240607	123300	405756170	9680	9680	9680	9680	0
479	20240607	123200	405756170	9680	9680	9680	9680	0
480	20240607	123100	405756170	9680	9680	9680	9680	0
481	20240607	123000	405756170	9680	9680	9680	9680	0
482	20240607	122900	405756170	9680	9680	9680	9680	0
483	20240607	122800	405756170	9680	9680	9680	9680	2
484	20240607	122700	405736810	9650	9710	9710	9650	353
485	20240607	122600	402323680	9730	9730	9730	9730	0
486	20240607	122500	402323680	9730	9730	9730	9730	10
487	20240607	122400	402226380	9730	9730	9730	9730	5
488	20240607	122300	402177730	9730	9730	9730	9730	0
489	20240607	122200	402177730	9730	9730	9730	9730	0
490	20240607	122100	402177730	9730	9730	9730	9730	0
491	20240607	122000	402177730	9730	9730	9730	9730	81
492	20240607	121900	401389600	9730	9730	9730	9730	4
493	20240607	121800	401350680	9700	9690	9700	9690	18
494	20240607	121700	401176100	9660	9660	9660	9660	0
495	20240607	121600	401176100	9660	9660	9660	9660	0
496	20240607	121500	401176100	9660	9660	9660	9660	0
497	20240607	121400	401176100	9660	9680	9680	9660	63
498	20240607	121300	400567440	9690	9690	9690	9690	0
499	20240607	121200	400567440	9690	9690	9690	9690	0
500	20240607	121100	400567440	9690	9690	9690	9690	2014
501	20240607	121000	381051780	9700	9700	9700	9700	2
502	20240607	120900	381032380	9690	9690	9690	9690	0
503	20240607	120800	381032380	9690	9690	9690	9690	0
504	20240607	120700	381032380	9690	9690	9690	9690	6
505	20240607	120600	380974240	9690	9690	9690	9690	120
506	20240607	120500	379811440	9650	9650	9650	9650	0
507	20240607	120400	379811440	9650	9650	9650	9650	0
508	20240607	120300	379811440	9650	9650	9650	9650	0
509	20240607	120200	379811440	9650	9650	9650	9650	0
510	20240607	120100	379811440	9650	9650	9650	9650	0
511	20240607	120000	379811440	9650	9650	9650	9650	124
512	20240607	115900	378614840	9650	9640	9650	9620	157
513	20240607	115800	377104090	9610	9610	9610	9610	0
514	20240607	115700	377104090	9610	9610	9610	9610	8
515	20240607	115600	377027210	9610	9610	9610	9610	100
516	20240607	115500	376066210	9600	9600	9600	9600	0
517	20240607	115400	376066210	9600	9650	9650	9600	3000
518	20240607	115300	347215620	9650	9650	9650	9650	0
519	20240607	115200	347215620	9650	9650	9650	9650	150
520	20240607	115100	345768120	9650	9680	9680	9650	2201
521	20240607	115000	324524590	9690	9690	9690	9690	2
522	20240607	114900	324505210	9690	9690	9690	9690	72
523	20240607	114800	323807530	9700	9700	9700	9700	0
524	20240607	114700	323807530	9700	9700	9700	9700	2
525	20240607	114600	323788130	9690	9690	9690	9690	143
526	20240607	114500	322402460	9650	9650	9650	9650	0
527	20240607	114400	322402460	9650	9650	9650	9650	0
528	20240607	114300	322402460	9650	9670	9670	9650	1325
529	20240607	114200	309603720	9660	9660	9660	9660	0
530	20240607	114100	309603720	9660	9660	9660	9660	0
531	20240607	114000	309603720	9660	9660	9660	9660	0
532	20240607	113900	309603720	9660	9710	9710	9660	1505
533	20240607	113800	295064910	9660	9660	9660	9660	0
534	20240607	113700	295064910	9660	9700	9700	9660	800
535	20240607	113600	287324200	9730	9730	9730	9730	0
536	20240607	113500	287324200	9730	9730	9730	9730	0
537	20240607	113400	287324200	9730	9700	9730	9700	6
538	20240607	113300	287265970	9690	9690	9690	9690	84
539	20240607	113200	286452010	9690	9690	9690	9690	0
540	20240607	113100	286452010	9690	9690	9690	9690	3
541	20240607	113000	286422940	9680	9680	9680	9680	66
542	20240607	112900	285784060	9680	9680	9680	9680	168
543	20240607	112800	284157820	9680	9680	9680	9680	0
544	20240607	112700	284157820	9680	9680	9680	9680	144
545	20240607	112600	282763900	9650	9680	9680	9650	965
546	20240607	112500	273442310	9690	9690	9690	9690	0
547	20240607	112400	273442310	9690	9690	9690	9690	10
548	20240607	112300	273345410	9690	9690	9690	9690	102
549	20240607	112200	272357030	9690	9690	9690	9690	0
550	20240607	112100	272357030	9690	9690	9690	9690	1
551	20240607	112000	272347340	9700	9700	9700	9700	0
552	20240607	111900	272347340	9700	9700	9700	9700	0
553	20240607	111800	272347340	9700	9660	9700	9660	295
554	20240607	111700	269486480	9660	9650	9660	9650	31
555	20240607	111600	269187230	9660	9660	9660	9660	59
556	20240607	111500	268617290	9660	9660	9660	9660	8
557	20240607	111400	268540010	9650	9660	9660	9650	334
558	20240607	111300	265313600	9660	9690	9690	9660	906
559	20240607	111200	256559430	9700	9700	9700	9700	191
560	20240607	111100	254706730	9710	9730	9730	9710	55
561	20240607	111000	254172630	9740	9740	9740	9740	1
562	20240607	110900	254162890	9740	9740	9740	9740	1
563	20240607	110800	254153150	9730	9730	9730	9730	0
564	20240607	110700	254153150	9730	9730	9730	9730	0
565	20240607	110600	254153150	9730	9730	9730	9730	2
566	20240607	110500	254133690	9740	9740	9740	9740	0
567	20240607	110400	254133690	9740	9740	9740	9740	2
568	20240607	110300	254114210	9740	9740	9740	9740	0
569	20240607	110200	254114210	9740	9740	9740	9740	4
570	20240607	110100	254075250	9740	9740	9740	9740	0
571	20240607	110000	254075250	9740	9740	9740	9740	0
572	20240607	105900	254075250	9740	9740	9740	9740	0
573	20240607	105800	254075250	9740	9720	9740	9720	100
574	20240607	105700	253101680	9700	9700	9700	9700	0
575	20240607	105600	253101680	9700	9700	9700	9700	118
576	20240607	105500	251957080	9700	9700	9700	9700	12
577	20240607	105400	251840680	9710	9700	9710	9700	28
578	20240607	105300	251569060	9720	9720	9720	9720	1
579	20240607	105200	251559340	9710	9710	9710	9710	0
580	20240607	105100	251559340	9710	9710	9710	9710	5
581	20240607	105000	251510790	9700	9700	9700	9700	0
582	20240607	104900	251510790	9700	9700	9700	9700	0
583	20240607	104800	251510790	9700	9700	9700	9700	0
584	20240607	104700	251510790	9700	9700	9700	9700	0
585	20240607	104600	251510790	9700	9700	9700	9700	0
586	20240607	104500	251510790	9700	9700	9700	9700	535
587	20240607	104400	246321290	9690	9660	9690	9590	6235
588	20240607	104300	186379720	9690	9670	9700	9650	1649
589	20240607	104200	170444330	9670	9690	9690	9670	400
590	20240607	104100	166574140	9680	9690	9690	9680	112
591	20240607	104000	165489870	9680	9680	9680	9680	41
592	20240607	103900	165092990	9670	9700	9700	9670	1288
593	20240607	103800	152618350	9700	9720	9720	9700	1461
594	20240607	103700	138442160	9730	9730	9730	9730	0
595	20240607	103600	138442160	9730	9740	9740	9730	68
596	20240607	103500	137780110	9740	9740	9740	9740	25
597	20240607	103400	137536610	9740	9740	9740	9740	2
598	20240607	103300	137517130	9710	9710	9710	9710	0
599	20240607	103200	137517130	9710	9710	9710	9710	0
600	20240607	103100	137517130	9710	9750	9750	9710	3000
601	20240607	103000	108376100	9750	9750	9750	9750	0
602	20240607	102900	108376100	9750	9750	9750	9750	2
603	20240607	102800	108356600	9780	9780	9780	9780	4
604	20240607	102700	108317480	9740	9740	9740	9740	10
605	20240607	102600	108220080	9780	9780	9780	9780	0
606	20240607	102500	108220080	9780	9780	9780	9780	0
607	20240607	102400	108220080	9780	9780	9780	9780	0
608	20240607	102300	108220080	9780	9780	9780	9780	1
609	20240607	102200	108210300	9720	9810	9820	9720	508
610	20240607	102100	103263410	9810	9810	9810	9810	0
611	20240607	102000	103263410	9810	9810	9810	9810	4
612	20240607	101900	103224170	9820	9820	9820	9820	0
613	20240607	101800	103224170	9820	9770	9820	9770	4
614	20240607	101700	103185040	9770	9770	9770	9770	0
615	20240607	101600	103185040	9770	9770	9770	9770	1
616	20240607	101500	103175270	9770	9770	9770	9770	1
617	20240607	101400	103165500	9770	9770	9770	9770	174
618	20240607	101300	101465520	9820	9790	9820	9790	211
619	20240607	101200	99393800	9720	9720	9720	9720	0
620	20240607	101100	99393800	9720	9730	9730	9720	88
621	20240607	101000	98538420	9720	9720	9720	9720	70
622	20240607	100900	97858020	9720	9780	9780	9720	222
623	20240607	100800	95694510	9790	9790	9790	9790	2
624	20240607	100700	95674930	9800	9800	9800	9800	31
625	20240607	100600	95371130	9790	9790	9790	9790	4
626	20240607	100500	95331970	9830	9830	9830	9830	0
627	20240607	100400	95331970	9830	9830	9830	9830	12
628	20240607	100300	95214010	9830	9840	9840	9830	7
629	20240607	100200	95145140	9770	9770	9770	9770	0
630	20240607	100100	95145140	9770	9840	9840	9770	250
631	20240607	100000	92699120	9840	9840	9840	9780	12
632	20240607	095900	92581340	9780	9780	9780	9780	2
633	20240607	095800	92561780	9770	9770	9770	9770	231
634	20240607	095700	90304910	9750	9750	9750	9750	0
635	20240607	095600	90304910	9750	9750	9750	9750	97
636	20240607	095500	89359160	9750	9740	9750	9740	94
637	20240607	095400	88443580	9740	9740	9740	9740	103
638	20240607	095300	87440360	9740	9740	9740	9710	192
639	20240607	095200	85575950	9730	9730	9730	9730	40
640	20240607	095100	85186750	9740	9730	9740	9710	116
641	20240607	095000	84060060	9730	9720	9730	9710	12
642	20240607	094900	83943500	9720	9720	9720	9720	6
643	20240607	094800	83885180	9720	9720	9720	9720	109
644	20240607	094700	82825700	9740	9740	9740	9740	101
645	20240607	094600	81841960	9720	9710	9750	9710	893
646	20240607	094500	73160660	9720	9720	9720	9720	527
647	20240607	094400	68038220	9730	9740	9740	9730	126
648	20240607	094300	66812220	9730	9730	9730	9730	350
649	20240607	094200	63406720	9730	9730	9730	9730	102
650	20240607	094100	62414260	9740	9730	9740	9730	7
651	20240607	094000	62346130	9730	9740	9740	9730	373
652	20240607	093900	58713510	9750	9750	9750	9750	2
653	20240607	093800	58694010	9750	9750	9750	9750	21
654	20240607	093700	58489260	9750	9750	9750	9750	13
655	20240607	093600	58362510	9750	9750	9750	9750	55
656	20240607	093500	57826260	9750	9750	9750	9740	37
657	20240607	093400	57465710	9740	9750	9750	9740	71
658	20240607	093300	56774060	9750	9750	9750	9750	26
659	20240607	093200	56520560	9750	9750	9750	9750	54
660	20240607	093100	55994060	9740	9740	9740	9740	370
661	20240607	093000	52390260	9750	9750	9750	9750	464
662	20240607	092900	47866260	9760	9760	9760	9760	50
663	20240607	092800	47378260	9750	9760	9760	9750	10
664	20240607	092700	47280710	9770	9770	9770	9750	127
665	20240607	092600	46041360	9750	9770	9770	9750	570
666	20240607	092500	40476020	9770	9770	9770	9760	409
667	20240607	092400	36481590	9770	9770	9770	9770	675
668	20240607	092300	29886840	9780	9780	9780	9780	2
669	20240607	092200	29867280	9760	9760	9760	9760	1
670	20240607	092100	29857520	9800	9780	9800	9770	107
671	20240607	092000	28809110	9800	9800	9800	9800	103
672	20240607	091900	27799710	9800	9800	9800	9790	133
673	20240607	091800	26496330	9750	9750	9750	9750	12
674	20240607	091700	26379330	9750	9760	9760	9750	3
675	20240607	091600	26350060	9750	9760	9760	9750	696
676	20240607	091500	19562580	9750	9800	9800	9750	760
677	20240607	091400	12138030	9850	9800	9850	9800	3
678	20240607	091300	12108580	9800	9850	9860	9800	264
679	20240607	091200	9512180	9860	9870	9870	9860	51
680	20240607	091100	9009240	9870	9870	9870	9870	1
681	20240607	091000	8999370	9870	9870	9870	9870	0
682	20240607	090900	8999370	9870	9880	9880	9870	140
683	20240607	090800	7617280	9870	9870	9870	9870	0
684	20240607	090700	7617280	9870	9870	9870	9870	0
685	20240607	090600	7617280	9870	9940	9950	9870	490
686	20240607	090500	2773460	9940	9870	9940	9870	132
687	20240607	090400	1469780	9870	9870	9870	9870	0
688	20240607	090300	1469780	9870	9870	9870	9870	10
689	20240607	090200	1371080	9850	9940	9940	9830	9
690	20240607	090100	1282290	9810	9810	9810	9810	5
691	20240607	090000	1233240	9810	9950	9950	9810	125