KissMeData/029960/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	191300	500256990	6960	6960	6960	6960	112
3	20240607	191200	500256990	6960	6960	6960	6960	0
4	20240607	191100	500256990	6960	6960	6960	6960	0
5	20240607	191000	500256990	6960	6960	6960	6960	0
6	20240607	190900	500256990	6960	6960	6960	6960	0
7	20240607	190800	500256990	6960	6960	6960	6960	0
8	20240607	190700	500256990	6960	6960	6960	6960	0
9	20240607	190600	500256990	6960	6960	6960	6960	0
10	20240607	190500	500256990	6960	6960	6960	6960	0
11	20240607	190400	500256990	6960	6960	6960	6960	0
12	20240607	190300	500256990	6960	6960	6960	6960	0
13	20240607	190200	500256990	6960	6960	6960	6960	0
14	20240607	190100	500256990	6960	6960	6960	6960	0
15	20240607	190000	500256990	6960	6960	6960	6960	0
16	20240607	185900	500256990	6960	6960	6960	6960	0
17	20240607	185800	500256990	6960	6960	6960	6960	0
18	20240607	185700	500256990	6960	6960	6960	6960	0
19	20240607	185600	500256990	6960	6960	6960	6960	0
20	20240607	185500	500256990	6960	6960	6960	6960	0
21	20240607	185400	500256990	6960	6960	6960	6960	0
22	20240607	185300	500256990	6960	6960	6960	6960	0
23	20240607	185200	500256990	6960	6960	6960	6960	0
24	20240607	185100	500256990	6960	6960	6960	6960	0
25	20240607	185000	500256990	6960	6960	6960	6960	0
26	20240607	184900	500256990	6960	6960	6960	6960	0
27	20240607	184800	500256990	6960	6960	6960	6960	0
28	20240607	184700	500256990	6960	6960	6960	6960	0
29	20240607	184600	500256990	6960	6960	6960	6960	0
30	20240607	184500	500256990	6960	6960	6960	6960	0
31	20240607	184400	500256990	6960	6960	6960	6960	0
32	20240607	184300	500256990	6960	6960	6960	6960	112
33	20240607	184200	500256990	6960	6960	6960	6960	0
34	20240607	184100	500256990	6960	6960	6960	6960	0
35	20240607	184000	500256990	6960	6960	6960	6960	0
36	20240607	183900	500256990	6960	6960	6960	6960	0
37	20240607	183800	500256990	6960	6960	6960	6960	0
38	20240607	183700	500256990	6960	6960	6960	6960	0
39	20240607	183600	500256990	6960	6960	6960	6960	0
40	20240607	183500	500256990	6960	6960	6960	6960	0
41	20240607	183400	500256990	6960	6960	6960	6960	0
42	20240607	183300	500256990	6960	6960	6960	6960	0
43	20240607	183200	500256990	6960	6960	6960	6960	0
44	20240607	183100	500256990	6960	6960	6960	6960	0
45	20240607	183000	500256990	6960	6960	6960	6960	0
46	20240607	182900	500256990	6960	6960	6960	6960	0
47	20240607	182800	500256990	6960	6960	6960	6960	0
48	20240607	182700	500256990	6960	6960	6960	6960	0
49	20240607	182600	500256990	6960	6960	6960	6960	0
50	20240607	182500	500256990	6960	6960	6960	6960	0
51	20240607	182400	500256990	6960	6960	6960	6960	0
52	20240607	182300	500256990	6960	6960	6960	6960	0
53	20240607	182200	500256990	6960	6960	6960	6960	0
54	20240607	182100	500256990	6960	6960	6960	6960	0
55	20240607	182000	500256990	6960	6960	6960	6960	0
56	20240607	181900	500256990	6960	6960	6960	6960	0
57	20240607	181800	500256990	6960	6960	6960	6960	0
58	20240607	181700	500256990	6960	6960	6960	6960	0
59	20240607	181600	500256990	6960	6960	6960	6960	0
60	20240607	181500	500256990	6960	6960	6960	6960	0
61	20240607	181400	500256990	6960	6960	6960	6960	0
62	20240607	181300	500256990	6960	6960	6960	6960	112
63	20240607	181200	500256990	6960	6960	6960	6960	0
64	20240607	181100	500256990	6960	6960	6960	6960	0
65	20240607	181000	500256990	6960	6960	6960	6960	0
66	20240607	180900	500256990	6960	6960	6960	6960	0
67	20240607	180800	500256990	6960	6960	6960	6960	0
68	20240607	180700	500256990	6960	6960	6960	6960	0
69	20240607	180600	500256990	6960	6960	6960	6960	0
70	20240607	180500	500256990	6960	6960	6960	6960	0
71	20240607	180400	500256990	6960	6960	6960	6960	0
72	20240607	180300	500256990	6960	6960	6960	6960	0
73	20240607	180200	500256990	6960	6960	6960	6960	0
74	20240607	180100	500256990	6960	6960	6960	6960	0
75	20240607	180000	500256990	6960	6960	6960	6960	0
76	20240607	175900	500256990	6960	6960	6960	6960	0
77	20240607	175800	500256990	6960	6960	6960	6960	0
78	20240607	175700	500256990	6960	6960	6960	6960	0
79	20240607	175600	500256990	6960	6960	6960	6960	0
80	20240607	175500	500256990	6960	6960	6960	6960	0
81	20240607	175400	500256990	6960	6960	6960	6960	0
82	20240607	175300	500256990	6960	6960	6960	6960	0
83	20240607	175200	500256990	6960	6960	6960	6960	0
84	20240607	175100	500256990	6960	6960	6960	6960	0
85	20240607	175000	500256990	6960	6960	6960	6960	0
86	20240607	174900	500256990	6960	6960	6960	6960	0
87	20240607	174800	500256990	6960	6960	6960	6960	0
88	20240607	174700	500256990	6960	6960	6960	6960	0
89	20240607	174600	500256990	6960	6960	6960	6960	0
90	20240607	174500	500256990	6960	6960	6960	6960	0
91	20240607	174400	500256990	6960	6960	6960	6960	0
92	20240607	174300	500256990	6960	6960	6960	6960	112
93	20240607	174200	500256990	6960	6960	6960	6960	0
94	20240607	174100	500256990	6960	6960	6960	6960	0
95	20240607	174000	500256990	6960	6960	6960	6960	0
96	20240607	173900	500256990	6960	6960	6960	6960	0
97	20240607	173800	500256990	6960	6960	6960	6960	0
98	20240607	173700	500256990	6960	6960	6960	6960	0
99	20240607	173600	500256990	6960	6960	6960	6960	0
100	20240607	173500	500256990	6960	6960	6960	6960	0
101	20240607	173400	500256990	6960	6960	6960	6960	0
102	20240607	173300	500256990	6960	6960	6960	6960	0
103	20240607	173200	500256990	6960	6960	6960	6960	0
104	20240607	173100	500256990	6960	6960	6960	6960	0
105	20240607	173000	500256990	6960	6960	6960	6960	0
106	20240607	172900	500256990	6960	6960	6960	6960	0
107	20240607	172800	500256990	6960	6960	6960	6960	0
108	20240607	172700	500256990	6960	6960	6960	6960	0
109	20240607	172600	500256990	6960	6960	6960	6960	0
110	20240607	172500	500256990	6960	6960	6960	6960	0
111	20240607	172400	500256990	6960	6960	6960	6960	0
112	20240607	172300	500256990	6960	6960	6960	6960	0
113	20240607	172200	500256990	6960	6960	6960	6960	0
114	20240607	172100	500256990	6960	6960	6960	6960	0
115	20240607	172000	500256990	6960	6960	6960	6960	0
116	20240607	171900	500256990	6960	6960	6960	6960	0
117	20240607	171800	500256990	6960	6960	6960	6960	0
118	20240607	171700	500256990	6960	6960	6960	6960	0
119	20240607	171600	500256990	6960	6960	6960	6960	0
120	20240607	171500	500256990	6960	6960	6960	6960	0
121	20240607	171400	500256990	6960	6960	6960	6960	0
122	20240607	171300	500256990	6960	6960	6960	6960	112
123	20240607	171200	500256990	6960	6960	6960	6960	0
124	20240607	171100	500256990	6960	6960	6960	6960	0
125	20240607	171000	500256990	6960	6960	6960	6960	0
126	20240607	170900	500256990	6960	6960	6960	6960	0
127	20240607	170800	500256990	6960	6960	6960	6960	0
128	20240607	170700	500256990	6960	6960	6960	6960	0
129	20240607	170600	500256990	6960	6960	6960	6960	0
130	20240607	170500	500256990	6960	6960	6960	6960	0
131	20240607	170400	500256990	6960	6960	6960	6960	0
132	20240607	170300	500256990	6960	6960	6960	6960	0
133	20240607	170200	500256990	6960	6960	6960	6960	0
134	20240607	170100	500256990	6960	6960	6960	6960	0
135	20240607	170000	500256990	6960	6960	6960	6960	0
136	20240607	165900	500256990	6960	6960	6960	6960	0
137	20240607	165800	500256990	6960	6960	6960	6960	0
138	20240607	165700	500256990	6960	6960	6960	6960	0
139	20240607	165600	500256990	6960	6960	6960	6960	0
140	20240607	165500	500256990	6960	6960	6960	6960	0
141	20240607	165400	500256990	6960	6960	6960	6960	0
142	20240607	165300	500256990	6960	6960	6960	6960	0
143	20240607	165200	500256990	6960	6960	6960	6960	0
144	20240607	165100	500256990	6960	6960	6960	6960	0
145	20240607	165000	500256990	6960	6960	6960	6960	0
146	20240607	164900	500256990	6960	6960	6960	6960	0
147	20240607	164800	500256990	6960	6960	6960	6960	0
148	20240607	164700	500256990	6960	6960	6960	6960	0
149	20240607	164600	500256990	6960	6960	6960	6960	0
150	20240607	164500	500256990	6960	6960	6960	6960	0
151	20240607	164400	500256990	6960	6960	6960	6960	0
152	20240607	164300	500256990	6960	6960	6960	6960	112
153	20240607	164200	500256990	6960	6960	6960	6960	0
154	20240607	164100	500256990	6960	6960	6960	6960	0
155	20240607	164000	500256990	6960	6960	6960	6960	0
156	20240607	163900	500256990	6960	6960	6960	6960	0
157	20240607	163800	500256990	6960	6960	6960	6960	0
158	20240607	163700	500256990	6960	6960	6960	6960	0
159	20240607	163600	500256990	6960	6960	6960	6960	0
160	20240607	163500	500256990	6960	6960	6960	6960	0
161	20240607	163400	500256990	6960	6960	6960	6960	0
162	20240607	163300	500256990	6960	6960	6960	6960	0
163	20240607	163200	500256990	6960	6960	6960	6960	0
164	20240607	163100	500256990	6960	6960	6960	6960	0
165	20240607	163000	500256990	6960	6960	6960	6960	0
166	20240607	162900	500256990	6960	6960	6960	6960	0
167	20240607	162800	500256990	6960	6960	6960	6960	0
168	20240607	162700	500256990	6960	6960	6960	6960	0
169	20240607	162600	500256990	6960	6960	6960	6960	0
170	20240607	162500	500256990	6960	6960	6960	6960	0
171	20240607	162400	500256990	6960	6960	6960	6960	0
172	20240607	162300	500256990	6960	6960	6960	6960	0
173	20240607	162200	500256990	6960	6960	6960	6960	0
174	20240607	162100	500256990	6960	6960	6960	6960	0
175	20240607	162000	500256990	6960	6960	6960	6960	0
176	20240607	161900	500256990	6960	6960	6960	6960	0
177	20240607	161800	500256990	6960	6960	6960	6960	0
178	20240607	161700	500256990	6960	6960	6960	6960	0
179	20240607	161600	500256990	6960	6960	6960	6960	0
180	20240607	161500	500256990	6960	6960	6960	6960	0
181	20240607	161400	500256990	6960	6960	6960	6960	0
182	20240607	161300	500256990	6960	6960	6960	6960	112
183	20240607	161200	500256990	6960	6960	6960	6960	0
184	20240607	161100	500256990	6960	6960	6960	6960	0
185	20240607	161000	500256990	6960	6960	6960	6960	0
186	20240607	160900	500256990	6960	6960	6960	6960	0
187	20240607	160800	500256990	6960	6960	6960	6960	0
188	20240607	160700	500256990	6960	6960	6960	6960	0
189	20240607	160600	500256990	6960	6960	6960	6960	0
190	20240607	160500	500256990	6960	6960	6960	6960	0
191	20240607	160400	500256990	6960	6960	6960	6960	0
192	20240607	160300	500256990	6960	6960	6960	6960	0
193	20240607	160200	500256990	6960	6960	6960	6960	0
194	20240607	160100	500256990	6960	6960	6960	6960	0
195	20240607	160000	500256990	6960	6960	6960	6960	0
196	20240607	155900	500256990	6960	6960	6960	6960	0
197	20240607	155800	500256990	6960	6960	6960	6960	0
198	20240607	155700	500256990	6960	6960	6960	6960	0
199	20240607	155600	500256990	6960	6960	6960	6960	0
200	20240607	155500	500256990	6960	6960	6960	6960	0
201	20240607	155400	500256990	6960	6960	6960	6960	0
202	20240607	155300	500256990	6960	6960	6960	6960	0
203	20240607	155200	500256990	6960	6960	6960	6960	0
204	20240607	155100	500256990	6960	6960	6960	6960	0
205	20240607	155000	500256990	6960	6960	6960	6960	0
206	20240607	154900	500256990	6960	6960	6960	6960	0
207	20240607	154800	500256990	6960	6960	6960	6960	0
208	20240607	154700	500256990	6960	6960	6960	6960	0
209	20240607	154600	500256990	6960	6960	6960	6960	0
210	20240607	154500	500256990	6960	6960	6960	6960	0
211	20240607	154400	500256990	6960	6960	6960	6960	0
212	20240607	154300	500256990	6960	6960	6960	6960	112
213	20240607	154200	500256990	6960	6960	6960	6960	0
214	20240607	154100	500256990	6960	6960	6960	6960	0
215	20240607	154000	500256990	6960	6960	6960	6960	0
216	20240607	153900	500256990	6960	6960	6960	6960	0
217	20240607	153800	500256990	6960	6960	6960	6960	0
218	20240607	153700	500256990	6960	6960	6960	6960	0
219	20240607	153600	500256990	6960	6960	6960	6960	0
220	20240607	153500	500256990	6960	6960	6960	6960	0
221	20240607	153400	500256990	6960	6960	6960	6960	0
222	20240607	153300	500256990	6960	6960	6960	6960	0
223	20240607	153200	500256990	6960	6960	6960	6960	0
224	20240607	153100	500256990	6960	6960	6960	6960	0
225	20240607	153000	500256990	6960	6960	6960	6960	112
226	20240607	152900	499477470	6930	6930	6930	6930	0
227	20240607	152800	499477470	6930	6930	6930	6930	0
228	20240607	152700	499477470	6930	6930	6930	6930	0
229	20240607	152600	499477470	6930	6930	6930	6930	0
230	20240607	152500	499477470	6930	6930	6930	6930	0
231	20240607	152400	499477470	6930	6930	6930	6930	0
232	20240607	152300	499477470	6930	6930	6930	6930	0
233	20240607	152200	499477470	6930	6930	6930	6930	0
234	20240607	152100	499477470	6930	6930	6930	6930	0
235	20240607	152000	499477470	6930	6930	6930	6930	0
236	20240607	151900	499477470	6930	6930	6940	6930	89
237	20240607	151800	498860680	6940	6940	6940	6940	18
238	20240607	151700	498735760	6950	6960	6960	6950	32
239	20240607	151600	498513110	6950	6950	6950	6950	25
240	20240607	151500	498339360	6950	6950	6950	6950	0
241	20240607	151400	498339360	6950	6940	6950	6940	138
242	20240607	151300	497380410	6940	6940	6940	6940	0
243	20240607	151200	497380410	6940	6940	6940	6940	0
244	20240607	151100	497380410	6940	6940	6940	6940	30
245	20240607	151000	497172210	6940	6940	6940	6940	0
246	20240607	150900	497172210	6940	6940	6940	6940	0
247	20240607	150800	497172210	6940	6940	6940	6940	100
248	20240607	150700	496478210	6940	6940	6940	6940	21
249	20240607	150600	496332470	6940	6940	6940	6940	100
250	20240607	150500	495638470	6930	6930	6930	6930	0
251	20240607	150400	495638470	6930	6930	6930	6930	60
252	20240607	150300	495222670	6930	6930	6930	6930	0
253	20240607	150200	495222670	6930	6940	6940	6930	46
254	20240607	150100	494903870	6940	6940	6940	6940	3
255	20240607	150000	494883050	6940	6940	6940	6940	0
256	20240607	145900	494883050	6940	6940	6940	6940	11
257	20240607	145800	494806710	6940	6940	6940	6940	0
258	20240607	145700	494806710	6940	6940	6940	6940	0
259	20240607	145600	494806710	6940	6940	6940	6940	0
260	20240607	145500	494806710	6940	6940	6940	6940	0
261	20240607	145400	494806710	6940	6940	6940	6940	20
262	20240607	145300	494667910	6940	6940	6940	6940	0
263	20240607	145200	494667910	6940	6940	6940	6940	0
264	20240607	145100	494667910	6940	6940	6940	6940	0
265	20240607	145000	494667910	6940	6940	6940	6940	129
266	20240607	144900	493772650	6950	6950	6950	6950	2
267	20240607	144800	493758750	6950	6950	6950	6950	1
268	20240607	144700	493751800	6950	6950	6950	6950	0
269	20240607	144600	493751800	6950	6950	6950	6950	0
270	20240607	144500	493751800	6950	6950	6950	6950	0
271	20240607	144400	493751800	6950	6950	6950	6950	1
272	20240607	144300	493744850	6940	6940	6940	6940	200
273	20240607	144200	492356850	6960	6960	6960	6960	1
274	20240607	144100	492349890	6940	6940	6940	6940	1
275	20240607	144000	492342950	6950	6950	6950	6950	123
276	20240607	143900	491488100	6950	6950	6950	6950	0
277	20240607	143800	491488100	6950	6940	6950	6940	112
278	20240607	143700	490709820	6950	6950	6950	6950	50
279	20240607	143600	490362320	6940	6940	6940	6940	0
280	20240607	143500	490362320	6940	6940	6940	6940	0
281	20240607	143400	490362320	6940	6940	6940	6940	0
282	20240607	143300	490362320	6940	6940	6940	6940	40
283	20240607	143200	490084720	6940	6940	6940	6940	0
284	20240607	143100	490084720	6940	6940	6940	6940	0
285	20240607	143000	490084720	6940	6940	6940	6940	0
286	20240607	142900	490084720	6940	6940	6940	6940	301
287	20240607	142800	487995780	6940	6940	6940	6940	0
288	20240607	142700	487995780	6940	6940	6940	6940	0
289	20240607	142600	487995780	6940	6940	6940	6940	74
290	20240607	142500	487482220	6950	6950	6950	6950	0
291	20240607	142400	487482220	6950	6950	6950	6950	7
292	20240607	142300	487433570	6940	6940	6940	6940	0
293	20240607	142200	487433570	6940	6940	6940	6940	0
294	20240607	142100	487433570	6940	6940	6940	6940	0
295	20240607	142000	487433570	6940	6940	6940	6940	0
296	20240607	141900	487433570	6940	6940	6940	6940	1
297	20240607	141800	487426630	6940	6940	6940	6940	0
298	20240607	141700	487426630	6940	6940	6940	6940	0
299	20240607	141600	487426630	6940	6940	6940	6940	0
300	20240607	141500	487426630	6940	6940	6940	6940	166
301	20240607	141400	486274590	6940	6940	6940	6940	0
302	20240607	141300	486274590	6940	6940	6940	6940	0
303	20240607	141200	486274590	6940	6940	6940	6940	0
304	20240607	141100	486274590	6940	6940	6940	6940	100
305	20240607	141000	485580590	6950	6950	6950	6950	0
306	20240607	140900	485580590	6950	6950	6950	6950	0
307	20240607	140800	485580590	6950	6950	6950	6950	0
308	20240607	140700	485580590	6950	6950	6950	6950	0
309	20240607	140600	485580590	6950	6940	6950	6940	40
310	20240607	140500	485302790	6940	6940	6940	6940	0
311	20240607	140400	485302790	6940	6940	6940	6940	0
312	20240607	140300	485302790	6940	6940	6940	6940	0
313	20240607	140200	485302790	6940	6940	6940	6940	0
314	20240607	140100	485302790	6940	6940	6940	6940	1
315	20240607	140000	485295850	6940	6940	6940	6940	0
316	20240607	135900	485295850	6940	6940	6940	6940	0
317	20240607	135800	485295850	6940	6940	6940	6940	0
318	20240607	135700	485295850	6940	6940	6940	6940	5
319	20240607	135600	485261150	6930	6930	6930	6930	0
320	20240607	135500	485261150	6930	6930	6930	6930	0
321	20240607	135400	485261150	6930	6940	6940	6930	272
322	20240607	135300	483375370	6940	6940	6940	6940	0
323	20240607	135200	483375370	6940	6940	6940	6940	0
324	20240607	135100	483375370	6940	6940	6940	6940	1
325	20240607	135000	483368430	6940	6940	6940	6940	17
326	20240607	134900	483250450	6940	6940	6940	6940	0
327	20240607	134800	483250450	6940	6940	6940	6940	0
328	20240607	134700	483250450	6940	6940	6940	6940	0
329	20240607	134600	483250450	6940	6940	6940	6940	1
330	20240607	134500	483243510	6940	6940	6940	6940	0
331	20240607	134400	483243510	6940	6940	6940	6940	1000
332	20240607	134300	476303510	6950	6950	6950	6950	0
333	20240607	134200	476303510	6950	6950	6950	6950	0
334	20240607	134100	476303510	6950	6950	6950	6950	1
335	20240607	134000	476296560	6950	6940	6950	6940	2001
336	20240607	133900	462409610	6940	6940	6940	6940	101
337	20240607	133800	461708670	6950	6950	6950	6950	0
338	20240607	133700	461708670	6950	6950	6950	6950	100
339	20240607	133600	461013670	6950	6950	6950	6950	0
340	20240607	133500	461013670	6950	6950	6950	6950	26
341	20240607	133400	460832970	6950	6950	6950	6950	0
342	20240607	133300	460832970	6950	6950	6950	6950	0
343	20240607	133200	460832970	6950	6950	6950	6950	0
344	20240607	133100	460832970	6950	6950	6950	6950	30
345	20240607	133000	460624470	6950	6950	6950	6950	1
346	20240607	132900	460617520	6960	6960	6960	6960	0
347	20240607	132800	460617520	6960	6960	6960	6960	0
348	20240607	132700	460617520	6960	6960	6960	6960	0
349	20240607	132600	460617520	6960	6960	6960	6960	0
350	20240607	132500	460617520	6960	6960	6960	6960	0
351	20240607	132400	460617520	6960	6960	6960	6960	2
352	20240607	132300	460603600	6950	6950	6950	6950	0
353	20240607	132200	460603600	6950	6950	6950	6950	86
354	20240607	132100	460005900	6950	6950	6950	6950	121
355	20240607	132000	459164950	6960	6960	6960	6960	0
356	20240607	131900	459164950	6960	6960	6960	6960	50
357	20240607	131800	458816950	6950	6950	6950	6950	0
358	20240607	131700	458816950	6950	6950	6950	6950	2
359	20240607	131600	458803050	6950	6950	6950	6950	0
360	20240607	131500	458803050	6950	6950	6950	6950	0
361	20240607	131400	458803050	6950	6950	6950	6950	0
362	20240607	131300	458803050	6950	6950	6950	6950	0
363	20240607	131200	458803050	6950	6950	6950	6950	1
364	20240607	131100	458796100	6960	6960	6960	6960	0
365	20240607	131000	458796100	6960	6960	6960	6960	0
366	20240607	130900	458796100	6960	6960	6960	6960	0
367	20240607	130800	458796100	6960	6960	6960	6960	50
368	20240607	130700	458448100	6950	6950	6950	6950	144
369	20240607	130600	457447300	6950	6950	6950	6950	16
370	20240607	130500	457336100	6960	6950	6960	6950	51
371	20240607	130400	456981640	6950	6950	6950	6950	0
372	20240607	130300	456981640	6950	6950	6950	6950	0
373	20240607	130200	456981640	6950	6950	6950	6950	1
374	20240607	130100	456974690	6950	6950	6950	6950	0
375	20240607	130000	456974690	6950	6950	6950	6950	0
376	20240607	125900	456974690	6950	6950	6950	6950	1
377	20240607	125800	456967740	6960	6960	6960	6960	0
378	20240607	125700	456967740	6960	6960	6960	6960	400
379	20240607	125600	454183740	6940	6940	6940	6940	0
380	20240607	125500	454183740	6940	6940	6940	6940	6
381	20240607	125400	454142100	6950	6950	6950	6950	0
382	20240607	125300	454142100	6950	6950	6950	6950	212
383	20240607	125200	452668700	6950	6950	6950	6950	0
384	20240607	125100	452668700	6950	6950	6950	6950	0
385	20240607	125000	452668700	6950	6950	6950	6950	0
386	20240607	124900	452668700	6950	6950	6950	6950	0
387	20240607	124800	452668700	6950	6950	6950	6950	0
388	20240607	124700	452668700	6950	6950	6950	6950	0
389	20240607	124600	452668700	6950	6950	6950	6950	0
390	20240607	124500	452668700	6950	6950	6950	6950	0
391	20240607	124400	452668700	6950	6950	6950	6950	500
392	20240607	124300	449193700	6940	6940	6940	6940	0
393	20240607	124200	449193700	6940	6950	6950	6940	2000
394	20240607	124100	435308200	6940	6940	6940	6940	1
395	20240607	124000	435301260	6940	6950	6950	6940	195
396	20240607	123900	433947860	6950	6960	6960	6940	1933
397	20240607	123800	420524200	6970	6970	6970	6970	0
398	20240607	123700	420524200	6970	6970	6970	6970	0
399	20240607	123600	420524200	6970	6970	6970	6970	1
400	20240607	123500	420517230	6970	6970	6970	6970	0
401	20240607	123400	420517230	6970	6970	6970	6970	8
402	20240607	123300	420461470	6960	6960	6960	6960	0
403	20240607	123200	420461470	6960	6960	6960	6960	0
404	20240607	123100	420461470	6960	6960	6960	6960	0
405	20240607	123000	420461470	6960	6960	6960	6960	143
406	20240607	122900	419466190	6960	6960	6960	6960	1151
407	20240607	122800	411455230	6960	6960	6960	6960	2
408	20240607	122700	411441310	6950	6950	6950	6950	103
409	20240607	122600	410725460	6950	6950	6950	6950	67
410	20240607	122500	410259810	6950	6960	6960	6950	157
411	20240607	122400	409167660	6960	6950	6960	6950	169
412	20240607	122300	407993080	6950	6950	6950	6950	0
413	20240607	122200	407993080	6950	6950	6950	6950	40
414	20240607	122100	407715080	6950	6950	6950	6950	47
415	20240607	122000	407388430	6960	6960	6960	6960	8
416	20240607	121900	407332750	6940	6950	6950	6940	304
417	20240607	121800	405219960	6950	6950	6950	6950	0
418	20240607	121700	405219960	6950	6950	6950	6950	0
419	20240607	121600	405219960	6950	6950	6950	6950	1
420	20240607	121500	405213010	6940	6940	6940	6940	0
421	20240607	121400	405213010	6940	6940	6940	6940	110
422	20240607	121300	404449610	6940	6940	6940	6940	259
423	20240607	121200	402652150	6940	6940	6940	6940	0
424	20240607	121100	402652150	6940	6940	6940	6940	0
425	20240607	121000	402652150	6940	6940	6940	6940	0
426	20240607	120900	402652150	6940	6940	6940	6940	0
427	20240607	120800	402652150	6940	6940	6940	6940	0
428	20240607	120700	402652150	6940	6940	6940	6940	0
429	20240607	120600	402652150	6940	6940	6940	6940	0
430	20240607	120500	402652150	6940	6940	6940	6940	0
431	20240607	120400	402652150	6940	6940	6940	6940	0
432	20240607	120300	402652150	6940	6940	6940	6940	0
433	20240607	120200	402652150	6940	6940	6940	6940	0
434	20240607	120100	402652150	6940	6950	6950	6940	12
435	20240607	120000	402568760	6950	6950	6950	6950	0
436	20240607	115900	402568760	6950	6950	6950	6950	0
437	20240607	115800	402568760	6950	6950	6950	6950	0
438	20240607	115700	402568760	6950	6950	6950	6950	327
439	20240607	115600	400296110	6950	6950	6950	6950	5
440	20240607	115500	400261360	6950	6950	6950	6950	1
441	20240607	115400	400254410	6960	6960	6960	6960	0
442	20240607	115300	400254410	6960	6960	6960	6960	0
443	20240607	115200	400254410	6960	6960	6960	6960	188
444	20240607	115100	398945930	6950	6950	6950	6950	58
445	20240607	115000	398542830	6950	6950	6950	6950	95
446	20240607	114900	397882580	6950	6950	6950	6950	51
447	20240607	114800	397528130	6950	6950	6950	6950	417
448	20240607	114700	394629980	6950	6950	6950	6950	0
449	20240607	114600	394629980	6950	6950	6950	6950	1
450	20240607	114500	394623030	6950	6950	6950	6950	1
451	20240607	114400	394616080	6950	6950	6950	6950	0
452	20240607	114300	394616080	6950	6950	6950	6950	10
453	20240607	114200	394546580	6950	6950	6950	6950	0
454	20240607	114100	394546580	6950	6950	6950	6950	5
455	20240607	114000	394511830	6950	6950	6950	6950	2
456	20240607	113900	394497930	6950	6950	6950	6950	241
457	20240607	113800	392822980	6950	6950	6950	6950	0
458	20240607	113700	392822980	6950	6950	6950	6950	0
459	20240607	113600	392822980	6950	6950	6950	6950	50
460	20240607	113500	392475480	6950	6950	6950	6950	0
461	20240607	113400	392475480	6950	6950	6950	6950	106
462	20240607	113300	391738780	6950	6950	6950	6950	1
463	20240607	113200	391731830	6940	6940	6940	6940	0
464	20240607	113100	391731830	6940	6940	6940	6940	0
465	20240607	113000	391731830	6940	6940	6940	6940	300
466	20240607	112900	389649830	6950	6950	6950	6950	0
467	20240607	112800	389649830	6950	6950	6950	6950	0
468	20240607	112700	389649830	6950	6950	6950	6950	41
469	20240607	112600	389364880	6940	6940	6940	6940	0
470	20240607	112500	389364880	6940	6960	6960	6940	53
471	20240607	112400	388996020	6940	6940	6940	6940	0
472	20240607	112300	388996020	6940	6960	6960	6940	231
473	20240607	112200	387391960	6950	6950	6950	6950	0
474	20240607	112100	387391960	6950	6950	6950	6950	1
475	20240607	112000	387385010	6950	6950	6950	6950	27
476	20240607	111900	387197360	6950	6950	6950	6950	0
477	20240607	111800	387197360	6950	6950	6950	6950	0
478	20240607	111700	387197360	6950	6950	6950	6950	0
479	20240607	111600	387197360	6950	6960	6960	6950	32
480	20240607	111500	386974940	6950	6950	6950	6950	50
481	20240607	111400	386627440	6950	6950	6950	6950	0
482	20240607	111300	386627440	6950	6950	6950	6950	0
483	20240607	111200	386627440	6950	6950	6950	6950	6
484	20240607	111100	386585740	6950	6950	6950	6950	0
485	20240607	111000	386585740	6950	6950	6950	6950	0
486	20240607	110900	386585740	6950	6950	6950	6950	0
487	20240607	110800	386585740	6950	6950	6950	6950	82
488	20240607	110700	386015840	6940	6940	6940	6940	12
489	20240607	110600	385932560	6940	6940	6940	6940	0
490	20240607	110500	385932560	6940	6950	6950	6940	64
491	20240607	110400	385488260	6950	6940	6950	6940	18
492	20240607	110300	385363180	6950	6950	6950	6950	0
493	20240607	110200	385363180	6950	6950	6950	6950	0
494	20240607	110100	385363180	6950	6950	6950	6950	977
495	20240607	110000	378573030	6950	6950	6950	6950	1
496	20240607	105900	378566080	6940	6950	6950	6940	971
497	20240607	105800	371817640	6970	6970	6970	6970	0
498	20240607	105700	371817640	6970	6970	6970	6970	0
499	20240607	105600	371817640	6970	6970	6970	6970	0
500	20240607	105500	371817640	6970	6950	6970	6950	202
501	20240607	105400	370410320	6960	6960	6960	6960	0
502	20240607	105300	370410320	6960	6960	6960	6960	0
503	20240607	105200	370410320	6960	6960	6960	6960	0
504	20240607	105100	370410320	6960	6960	6960	6960	0
505	20240607	105000	370410320	6960	6960	6960	6960	2
506	20240607	104900	370396400	6970	6960	6970	6960	39
507	20240607	104800	370124950	6940	6940	6940	6940	101
508	20240607	104700	369424010	6940	6940	6940	6940	0
509	20240607	104600	369424010	6940	6950	6950	6940	420
510	20240607	104500	366507460	6950	6950	6950	6950	6
511	20240607	104400	366465760	6950	6950	6950	6950	1
512	20240607	104300	366458810	6960	6960	6960	6960	0
513	20240607	104200	366458810	6960	6960	6960	6960	37
514	20240607	104100	366201290	6960	6960	6960	6960	1
515	20240607	104000	366194330	6970	6970	6970	6970	6
516	20240607	103900	366152510	6970	6970	6970	6970	1
517	20240607	103800	366145540	6960	6960	6960	6960	0
518	20240607	103700	366145540	6960	6960	6960	6960	8
519	20240607	103600	366089860	6950	6950	6950	6950	0
520	20240607	103500	366089860	6950	6960	6960	6950	1000
521	20240607	103400	359137050	6960	6970	6970	6960	2557
522	20240607	103300	341328940	6970	6970	6970	6970	1
523	20240607	103200	341321970	6990	6990	6990	6990	3
524	20240607	103100	341301000	7000	6990	7000	6990	7004
525	20240607	103000	292273010	7010	7000	7010	6970	1402
526	20240607	102900	282491070	6980	7000	7010	6980	2517
527	20240607	102800	264880710	6990	7000	7000	6990	1000
528	20240607	102700	257887710	7000	7000	7000	7000	1295
529	20240607	102600	248822710	7000	6990	7000	6990	493
530	20240607	102500	245376630	6980	6990	6990	6980	775
531	20240607	102400	239959530	7000	7000	7000	6990	601
532	20240607	102300	235752540	7000	7000	7000	7000	906
533	20240607	102200	229410540	7000	6990	7000	6990	7713
534	20240607	102100	175434150	6980	6980	6980	6980	143
535	20240607	102000	174436010	6980	6990	6990	6980	122
536	20240607	101900	173583840	6980	6990	6990	6980	1112
537	20240607	101800	165810970	6980	6980	6990	6980	2309
538	20240607	101700	149672640	6990	6970	6990	6970	2113
539	20240607	101600	134923780	6970	6960	6980	6950	1815
540	20240607	101500	122274260	6960	6950	6960	6950	2535
541	20240607	101400	104640380	6940	6940	6940	6940	616
542	20240607	101300	100365340	6940	6940	6940	6940	10
543	20240607	101200	100295940	6940	6940	6940	6940	40
544	20240607	101100	100018340	6940	6940	6940	6940	1
545	20240607	101000	100011400	6940	6950	6950	6940	2
546	20240607	100900	99997510	6940	6940	6940	6940	982
547	20240607	100800	93182430	6940	6940	6940	6940	39
548	20240607	100700	92911770	6940	6940	6940	6940	106
549	20240607	100600	92176130	6940	6940	6940	6940	12
550	20240607	100500	92092850	6940	6940	6940	6940	31
551	20240607	100400	91877710	6940	6940	6940	6940	33
552	20240607	100300	91648690	6940	6930	6940	6930	2180
553	20240607	100200	76533480	6920	6920	6920	6920	525
554	20240607	100100	72900480	6910	6910	6910	6910	1
555	20240607	100000	72893570	6920	6920	6920	6920	15
556	20240607	095900	72789770	6920	6920	6920	6920	13
557	20240607	095800	72699810	6920	6920	6920	6920	16
558	20240607	095700	72589090	6920	6920	6920	6910	94
559	20240607	095600	71939040	6910	6910	6910	6910	0
560	20240607	095500	71939040	6910	6910	6910	6910	0
561	20240607	095400	71939040	6910	6910	6910	6910	60
562	20240607	095300	71524440	6900	6900	6900	6900	0
563	20240607	095200	71524440	6900	6900	6900	6900	0
564	20240607	095100	71524440	6900	6920	6920	6900	130
565	20240607	095000	70626680	6920	6910	6920	6910	11
566	20240607	094900	70550660	6910	6910	6910	6910	994
567	20240607	094800	63682120	6910	6910	6910	6910	80
568	20240607	094700	63129320	6920	6920	6920	6920	0
569	20240607	094600	63129320	6920	6920	6920	6920	0
570	20240607	094500	63129320	6920	6920	6920	6920	0
571	20240607	094400	63129320	6920	6920	6920	6920	6
572	20240607	094300	63087800	6920	6920	6920	6920	0
573	20240607	094200	63087800	6920	6920	6920	6920	312
574	20240607	094100	60928760	6930	6930	6930	6930	0
575	20240607	094000	60928760	6930	6910	6930	6910	2504
576	20240607	093900	43612220	6900	6890	6900	6890	3160
577	20240607	093800	21808270	6890	6890	6890	6890	569
578	20240607	093700	17887860	6900	6900	6900	6900	0
579	20240607	093600	17887860	6900	6900	6900	6900	14
580	20240607	093500	17791260	6900	6900	6900	6900	18
581	20240607	093400	17667060	6900	6900	6900	6900	10
582	20240607	093300	17598060	6900	6900	6900	6900	0
583	20240607	093200	17598060	6900	6900	6900	6900	1
584	20240607	093100	17591160	6900	6900	6900	6900	2
585	20240607	093000	17577360	6900	6900	6900	6900	0
586	20240607	092900	17577360	6900	6900	6900	6900	1
587	20240607	092800	17570460	6890	6890	6890	6890	0
588	20240607	092700	17570460	6890	6890	6890	6890	464
589	20240607	092600	14373500	6900	6900	6900	6900	0
590	20240607	092500	14373500	6900	6900	6900	6900	0
591	20240607	092400	14373500	6900	6900	6900	6900	1
592	20240607	092300	14366600	6890	6890	6890	6890	200
593	20240607	092200	12988600	6890	6890	6890	6890	110
594	20240607	092100	12230700	6890	6890	6890	6890	1
595	20240607	092000	12223810	6890	6890	6890	6890	0
596	20240607	091900	12223810	6890	6890	6890	6890	0
597	20240607	091800	12223810	6890	6890	6890	6890	1
598	20240607	091700	12216920	6880	6890	6890	6880	589
599	20240607	091600	8161830	6890	6890	6890	6890	0
600	20240607	091500	8161830	6890	6890	6890	6890	0
601	20240607	091400	8161830	6890	6890	6890	6890	44
602	20240607	091300	7858670	6900	6900	6900	6900	0
603	20240607	091200	7858670	6900	6900	6900	6900	10
604	20240607	091100	7789670	6900	6890	6900	6890	8
605	20240607	091000	7734490	6890	6890	6890	6890	0
606	20240607	090900	7734490	6890	6890	6890	6890	6
607	20240607	090800	7693150	6880	6880	6880	6880	20
608	20240607	090700	7555550	6890	6890	6890	6890	0
609	20240607	090600	7555550	6890	6890	6890	6890	288
610	20240607	090500	5571230	6890	6890	6890	6890	240
611	20240607	090400	3917630	6890	6890	6890	6890	3
612	20240607	090300	3896960	6900	6890	6900	6890	2
613	20240607	090200	3883170	6880	6880	6880	6880	204
614	20240607	090100	2479650	6880	6890	6890	6880	259
615	20240607	090000	696900	6900	6900	6900	6900	101