KissMeData/094940/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	200200	8206484320	7960	7960	7960	7960	9768
3	20240610	200100	8206484320	7960	7960	7960	7960	0
4	20240610	200000	8206484320	7960	7960	7960	7960	0
5	20240610	195900	8206484320	7960	7960	7960	7960	0
6	20240610	195800	8206484320	7960	7960	7960	7960	0
7	20240610	195700	8206484320	7960	7960	7960	7960	0
8	20240610	195600	8206484320	7960	7960	7960	7960	0
9	20240610	195500	8206484320	7960	7960	7960	7960	0
10	20240610	195400	8206484320	7960	7960	7960	7960	0
11	20240610	195300	8206484320	7960	7960	7960	7960	0
12	20240610	195200	8206484320	7960	7960	7960	7960	0
13	20240610	195100	8206484320	7960	7960	7960	7960	0
14	20240610	195000	8206484320	7960	7960	7960	7960	0
15	20240610	194900	8206484320	7960	7960	7960	7960	0
16	20240610	194800	8206484320	7960	7960	7960	7960	0
17	20240610	194700	8206484320	7960	7960	7960	7960	0
18	20240610	194600	8206484320	7960	7960	7960	7960	0
19	20240610	194500	8206484320	7960	7960	7960	7960	0
20	20240610	194400	8206484320	7960	7960	7960	7960	0
21	20240610	194300	8206484320	7960	7960	7960	7960	0
22	20240610	194200	8206484320	7960	7960	7960	7960	0
23	20240610	194100	8206484320	7960	7960	7960	7960	0
24	20240610	194000	8206484320	7960	7960	7960	7960	0
25	20240610	193900	8206484320	7960	7960	7960	7960	0
26	20240610	193800	8206484320	7960	7960	7960	7960	0
27	20240610	193700	8206484320	7960	7960	7960	7960	0
28	20240610	193600	8206484320	7960	7960	7960	7960	0
29	20240610	193500	8206484320	7960	7960	7960	7960	0
30	20240610	193400	8206484320	7960	7960	7960	7960	0
31	20240610	193300	8206484320	7960	7960	7960	7960	0
32	20240610	193200	8206484320	7960	7960	7960	7960	9768
33	20240610	193100	8206484320	7960	7960	7960	7960	0
34	20240610	193000	8206484320	7960	7960	7960	7960	0
35	20240610	192900	8206484320	7960	7960	7960	7960	0
36	20240610	192800	8206484320	7960	7960	7960	7960	0
37	20240610	192700	8206484320	7960	7960	7960	7960	0
38	20240610	192600	8206484320	7960	7960	7960	7960	0
39	20240610	192500	8206484320	7960	7960	7960	7960	0
40	20240610	192400	8206484320	7960	7960	7960	7960	0
41	20240610	192300	8206484320	7960	7960	7960	7960	0
42	20240610	192200	8206484320	7960	7960	7960	7960	0
43	20240610	192100	8206484320	7960	7960	7960	7960	0
44	20240610	192000	8206484320	7960	7960	7960	7960	0
45	20240610	191900	8206484320	7960	7960	7960	7960	0
46	20240610	191800	8206484320	7960	7960	7960	7960	0
47	20240610	191700	8206484320	7960	7960	7960	7960	0
48	20240610	191600	8206484320	7960	7960	7960	7960	0
49	20240610	191500	8206484320	7960	7960	7960	7960	0
50	20240610	191400	8206484320	7960	7960	7960	7960	0
51	20240610	191300	8206484320	7960	7960	7960	7960	0
52	20240610	191200	8206484320	7960	7960	7960	7960	0
53	20240610	191100	8206484320	7960	7960	7960	7960	0
54	20240610	191000	8206484320	7960	7960	7960	7960	0
55	20240610	190900	8206484320	7960	7960	7960	7960	0
56	20240610	190800	8206484320	7960	7960	7960	7960	0
57	20240610	190700	8206484320	7960	7960	7960	7960	0
58	20240610	190600	8206484320	7960	7960	7960	7960	0
59	20240610	190500	8206484320	7960	7960	7960	7960	0
60	20240610	190400	8206484320	7960	7960	7960	7960	0
61	20240610	190300	8206484320	7960	7960	7960	7960	0
62	20240610	190200	8206484320	7960	7960	7960	7960	9768
63	20240610	190100	8206484320	7960	7960	7960	7960	0
64	20240610	190000	8206484320	7960	7960	7960	7960	0
65	20240610	185900	8206484320	7960	7960	7960	7960	0
66	20240610	185800	8206484320	7960	7960	7960	7960	0
67	20240610	185700	8206484320	7960	7960	7960	7960	0
68	20240610	185600	8206484320	7960	7960	7960	7960	0
69	20240610	185500	8206484320	7960	7960	7960	7960	0
70	20240610	185400	8206484320	7960	7960	7960	7960	0
71	20240610	185300	8206484320	7960	7960	7960	7960	0
72	20240610	185200	8206484320	7960	7960	7960	7960	0
73	20240610	185100	8206484320	7960	7960	7960	7960	0
74	20240610	185000	8206484320	7960	7960	7960	7960	0
75	20240610	184900	8206484320	7960	7960	7960	7960	0
76	20240610	184800	8206484320	7960	7960	7960	7960	0
77	20240610	184700	8206484320	7960	7960	7960	7960	0
78	20240610	184600	8206484320	7960	7960	7960	7960	0
79	20240610	184500	8206484320	7960	7960	7960	7960	0
80	20240610	184400	8206484320	7960	7960	7960	7960	0
81	20240610	184300	8206484320	7960	7960	7960	7960	0
82	20240610	184200	8206484320	7960	7960	7960	7960	0
83	20240610	184100	8206484320	7960	7960	7960	7960	0
84	20240610	184000	8206484320	7960	7960	7960	7960	0
85	20240610	183900	8206484320	7960	7960	7960	7960	0
86	20240610	183800	8206484320	7960	7960	7960	7960	0
87	20240610	183700	8206484320	7960	7960	7960	7960	0
88	20240610	183600	8206484320	7960	7960	7960	7960	0
89	20240610	183500	8206484320	7960	7960	7960	7960	0
90	20240610	183400	8206484320	7960	7960	7960	7960	0
91	20240610	183300	8206484320	7960	7960	7960	7960	0
92	20240610	183200	8206484320	7960	7960	7960	7960	9768
93	20240610	183100	8206484320	7960	7960	7960	7960	0
94	20240610	183000	8206484320	7960	7960	7960	7960	0
95	20240610	182900	8206484320	7960	7960	7960	7960	0
96	20240610	182800	8206484320	7960	7960	7960	7960	0
97	20240610	182700	8206484320	7960	7960	7960	7960	0
98	20240610	182600	8206484320	7960	7960	7960	7960	0
99	20240610	182500	8206484320	7960	7960	7960	7960	0
100	20240610	182400	8206484320	7960	7960	7960	7960	0
101	20240610	182300	8206484320	7960	7960	7960	7960	0
102	20240610	182200	8206484320	7960	7960	7960	7960	0
103	20240610	182100	8206484320	7960	7960	7960	7960	0
104	20240610	182000	8206484320	7960	7960	7960	7960	0
105	20240610	181900	8206484320	7960	7960	7960	7960	0
106	20240610	181800	8206484320	7960	7960	7960	7960	0
107	20240610	181700	8206484320	7960	7960	7960	7960	0
108	20240610	181600	8206484320	7960	7960	7960	7960	0
109	20240610	181500	8206484320	7960	7960	7960	7960	0
110	20240610	181400	8206484320	7960	7960	7960	7960	0
111	20240610	181300	8206484320	7960	7960	7960	7960	0
112	20240610	181200	8206484320	7960	7960	7960	7960	0
113	20240610	181100	8206484320	7960	7960	7960	7960	0
114	20240610	181000	8206484320	7960	7960	7960	7960	0
115	20240610	180900	8206484320	7960	7960	7960	7960	0
116	20240610	180800	8206484320	7960	7960	7960	7960	0
117	20240610	180700	8206484320	7960	7960	7960	7960	0
118	20240610	180600	8206484320	7960	7960	7960	7960	0
119	20240610	180500	8206484320	7960	7960	7960	7960	0
120	20240610	180400	8206484320	7960	7960	7960	7960	0
121	20240610	180300	8206484320	7960	7960	7960	7960	0
122	20240610	180200	8206484320	7960	7960	7960	7960	9768
123	20240610	180100	8206484320	7960	7960	7960	7960	0
124	20240610	180000	8206484320	7960	7960	7960	7960	0
125	20240610	175900	8206484320	7960	7960	7960	7960	0
126	20240610	175800	8206484320	7960	7960	7960	7960	0
127	20240610	175700	8206484320	7960	7960	7960	7960	0
128	20240610	175600	8206484320	7960	7960	7960	7960	0
129	20240610	175500	8206484320	7960	7960	7960	7960	0
130	20240610	175400	8206484320	7960	7960	7960	7960	0
131	20240610	175300	8206484320	7960	7960	7960	7960	0
132	20240610	175200	8206484320	7960	7960	7960	7960	0
133	20240610	175100	8206484320	7960	7960	7960	7960	0
134	20240610	175000	8206484320	7960	7960	7960	7960	0
135	20240610	174900	8206484320	7960	7960	7960	7960	0
136	20240610	174800	8206484320	7960	7960	7960	7960	0
137	20240610	174700	8206484320	7960	7960	7960	7960	0
138	20240610	174600	8206484320	7960	7960	7960	7960	0
139	20240610	174500	8206484320	7960	7960	7960	7960	0
140	20240610	174400	8206484320	7960	7960	7960	7960	0
141	20240610	174300	8206484320	7960	7960	7960	7960	0
142	20240610	174200	8206484320	7960	7960	7960	7960	0
143	20240610	174100	8206484320	7960	7960	7960	7960	0
144	20240610	174000	8206484320	7960	7960	7960	7960	0
145	20240610	173900	8206484320	7960	7960	7960	7960	0
146	20240610	173800	8206484320	7960	7960	7960	7960	0
147	20240610	173700	8206484320	7960	7960	7960	7960	0
148	20240610	173600	8206484320	7960	7960	7960	7960	0
149	20240610	173500	8206484320	7960	7960	7960	7960	0
150	20240610	173400	8206484320	7960	7960	7960	7960	0
151	20240610	173300	8206484320	7960	7960	7960	7960	0
152	20240610	173200	8206484320	7960	7960	7960	7960	9768
153	20240610	173100	8206484320	7960	7960	7960	7960	0
154	20240610	173000	8206484320	7960	7960	7960	7960	0
155	20240610	172900	8206484320	7960	7960	7960	7960	0
156	20240610	172800	8206484320	7960	7960	7960	7960	0
157	20240610	172700	8206484320	7960	7960	7960	7960	0
158	20240610	172600	8206484320	7960	7960	7960	7960	0
159	20240610	172500	8206484320	7960	7960	7960	7960	0
160	20240610	172400	8206484320	7960	7960	7960	7960	0
161	20240610	172300	8206484320	7960	7960	7960	7960	0
162	20240610	172200	8206484320	7960	7960	7960	7960	0
163	20240610	172100	8206484320	7960	7960	7960	7960	0
164	20240610	172000	8206484320	7960	7960	7960	7960	0
165	20240610	171900	8206484320	7960	7960	7960	7960	0
166	20240610	171800	8206484320	7960	7960	7960	7960	0
167	20240610	171700	8206484320	7960	7960	7960	7960	0
168	20240610	171600	8206484320	7960	7960	7960	7960	0
169	20240610	171500	8206484320	7960	7960	7960	7960	0
170	20240610	171400	8206484320	7960	7960	7960	7960	0
171	20240610	171300	8206484320	7960	7960	7960	7960	0
172	20240610	171200	8206484320	7960	7960	7960	7960	0
173	20240610	171100	8206484320	7960	7960	7960	7960	0
174	20240610	171000	8206484320	7960	7960	7960	7960	0
175	20240610	170900	8206484320	7960	7960	7960	7960	0
176	20240610	170800	8206484320	7960	7960	7960	7960	0
177	20240610	170700	8206484320	7960	7960	7960	7960	0
178	20240610	170600	8206484320	7960	7960	7960	7960	0
179	20240610	170500	8206484320	7960	7960	7960	7960	0
180	20240610	170400	8206484320	7960	7960	7960	7960	0
181	20240610	170300	8206484320	7960	7960	7960	7960	0
182	20240610	170200	8206484320	7960	7960	7960	7960	9768
183	20240610	170100	8206484320	7960	7960	7960	7960	0
184	20240610	170000	8206484320	7960	7960	7960	7960	0
185	20240610	165900	8206484320	7960	7960	7960	7960	0
186	20240610	165800	8206484320	7960	7960	7960	7960	0
187	20240610	165700	8206484320	7960	7960	7960	7960	0
188	20240610	165600	8206484320	7960	7960	7960	7960	0
189	20240610	165500	8206484320	7960	7960	7960	7960	0
190	20240610	165400	8206484320	7960	7960	7960	7960	0
191	20240610	165300	8206484320	7960	7960	7960	7960	0
192	20240610	165200	8206484320	7960	7960	7960	7960	0
193	20240610	165100	8206484320	7960	7960	7960	7960	0
194	20240610	165000	8206484320	7960	7960	7960	7960	0
195	20240610	164900	8206484320	7960	7960	7960	7960	0
196	20240610	164800	8206484320	7960	7960	7960	7960	0
197	20240610	164700	8206484320	7960	7960	7960	7960	0
198	20240610	164600	8206484320	7960	7960	7960	7960	0
199	20240610	164500	8206484320	7960	7960	7960	7960	0
200	20240610	164400	8206484320	7960	7960	7960	7960	0
201	20240610	164300	8206484320	7960	7960	7960	7960	0
202	20240610	164200	8206484320	7960	7960	7960	7960	0
203	20240610	164100	8206484320	7960	7960	7960	7960	0
204	20240610	164000	8206484320	7960	7960	7960	7960	0
205	20240610	163900	8206484320	7960	7960	7960	7960	0
206	20240610	163800	8206484320	7960	7960	7960	7960	0
207	20240610	163700	8206484320	7960	7960	7960	7960	0
208	20240610	163600	8206484320	7960	7960	7960	7960	0
209	20240610	163500	8206484320	7960	7960	7960	7960	0
210	20240610	163400	8206484320	7960	7960	7960	7960	0
211	20240610	163300	8206484320	7960	7960	7960	7960	0
212	20240610	163200	8206484320	7960	7960	7960	7960	9768
213	20240610	163100	8206484320	7960	7960	7960	7960	0
214	20240610	163000	8206484320	7960	7960	7960	7960	0
215	20240610	162900	8206484320	7960	7960	7960	7960	0
216	20240610	162800	8206484320	7960	7960	7960	7960	0
217	20240610	162700	8206484320	7960	7960	7960	7960	0
218	20240610	162600	8206484320	7960	7960	7960	7960	0
219	20240610	162500	8206484320	7960	7960	7960	7960	0
220	20240610	162400	8206484320	7960	7960	7960	7960	0
221	20240610	162300	8206484320	7960	7960	7960	7960	0
222	20240610	162200	8206484320	7960	7960	7960	7960	0
223	20240610	162100	8206484320	7960	7960	7960	7960	0
224	20240610	162000	8206484320	7960	7960	7960	7960	0
225	20240610	161900	8206484320	7960	7960	7960	7960	0
226	20240610	161800	8206484320	7960	7960	7960	7960	0
227	20240610	161700	8206484320	7960	7960	7960	7960	0
228	20240610	161600	8206484320	7960	7960	7960	7960	0
229	20240610	161500	8206484320	7960	7960	7960	7960	0
230	20240610	161400	8206484320	7960	7960	7960	7960	0
231	20240610	161300	8206484320	7960	7960	7960	7960	0
232	20240610	161200	8206484320	7960	7960	7960	7960	0
233	20240610	161100	8206484320	7960	7960	7960	7960	0
234	20240610	161000	8206484320	7960	7960	7960	7960	0
235	20240610	160900	8206484320	7960	7960	7960	7960	0
236	20240610	160800	8206484320	7960	7960	7960	7960	0
237	20240610	160700	8206484320	7960	7960	7960	7960	0
238	20240610	160600	8206484320	7960	7960	7960	7960	0
239	20240610	160500	8206484320	7960	7960	7960	7960	0
240	20240610	160400	8206484320	7960	7960	7960	7960	0
241	20240610	160300	8206484320	7960	7960	7960	7960	0
242	20240610	160200	8206484320	7960	7960	7960	7960	9768
243	20240610	160100	8206484320	7960	7960	7960	7960	0
244	20240610	160000	8206484320	7960	7960	7960	7960	0
245	20240610	155900	8206484320	7960	7960	7960	7960	0
246	20240610	155800	8206484320	7960	7960	7960	7960	0
247	20240610	155700	8206484320	7960	7960	7960	7960	0
248	20240610	155600	8206484320	7960	7960	7960	7960	0
249	20240610	155500	8206484320	7960	7960	7960	7960	0
250	20240610	155400	8206484320	7960	7960	7960	7960	0
251	20240610	155300	8206484320	7960	7960	7960	7960	0
252	20240610	155200	8206484320	7960	7960	7960	7960	0
253	20240610	155100	8206484320	7960	7960	7960	7960	0
254	20240610	155000	8206484320	7960	7960	7960	7960	0
255	20240610	154900	8206484320	7960	7960	7960	7960	0
256	20240610	154800	8206484320	7960	7960	7960	7960	0
257	20240610	154700	8206484320	7960	7960	7960	7960	0
258	20240610	154600	8206484320	7960	7960	7960	7960	0
259	20240610	154500	8206484320	7960	7960	7960	7960	0
260	20240610	154400	8206484320	7960	7960	7960	7960	0
261	20240610	154300	8206484320	7960	7960	7960	7960	0
262	20240610	154200	8206484320	7960	7960	7960	7960	0
263	20240610	154100	8206484320	7960	7960	7960	7960	0
264	20240610	154000	8206484320	7960	7960	7960	7960	0
265	20240610	153900	8206484320	7960	7960	7960	7960	0
266	20240610	153800	8206484320	7960	7960	7960	7960	0
267	20240610	153700	8206484320	7960	7960	7960	7960	0
268	20240610	153600	8206484320	7960	7960	7960	7960	0
269	20240610	153500	8206484320	7960	7960	7960	7960	0
270	20240610	153400	8206484320	7960	7960	7960	7960	0
271	20240610	153300	8206484320	7960	7960	7960	7960	0
272	20240610	153200	8206484320	7960	7960	7960	7960	9768
273	20240610	153100	8206484320	7960	7960	7960	7960	0
274	20240610	153000	8206484320	7960	7960	7960	7960	9768
275	20240610	152900	8128731040	8000	8000	8000	8000	0
276	20240610	152800	8128731040	8000	8000	8000	8000	0
277	20240610	152700	8128731040	8000	8000	8000	8000	0
278	20240610	152600	8128731040	8000	8000	8000	8000	0
279	20240610	152500	8128731040	8000	8000	8000	8000	0
280	20240610	152400	8128731040	8000	8000	8000	8000	0
281	20240610	152300	8128731040	8000	8000	8000	8000	0
282	20240610	152200	8128731040	8000	8000	8000	8000	0
283	20240610	152100	8128731040	8000	8000	8000	8000	0
284	20240610	152000	8128731040	8000	8000	8000	8000	0
285	20240610	151900	8128731040	8000	8000	8010	7970	2403
286	20240610	151800	8109547670	8010	8010	8010	7980	656
287	20240610	151700	8104305220	7990	8010	8010	7970	7128
288	20240610	151600	8047355330	8010	8040	8040	8010	2196
289	20240610	151500	8029760670	8030	8020	8030	8010	1151
290	20240610	151400	8020535000	8010	8010	8020	8010	272
291	20240610	151300	8018355840	8010	8030	8060	8010	5761
292	20240610	151200	7972175240	8030	8040	8060	8030	1035
293	20240610	151100	7963863960	8030	8070	8070	8030	44
294	20240610	151000	7963510230	8070	8050	8070	8030	709
295	20240610	150900	7957805460	8050	8050	8070	8050	158
296	20240610	150800	7956532230	8070	8050	8070	8050	331
297	20240610	150700	7953867540	8040	8050	8050	8040	1326
298	20240610	150600	7943203800	8050	8050	8050	8030	4861
299	20240610	150500	7904122410	8070	8080	8080	8060	694
300	20240610	150400	7898522160	8080	8080	8080	8080	2
301	20240610	150300	7898506000	8090	8070	8090	8040	1113
302	20240610	150200	7889515950	8070	8040	8070	8040	1739
303	20240610	150100	7875499530	8040	8020	8060	8020	1700
304	20240610	150000	7861844720	8030	8040	8050	8020	5157
305	20240610	145900	7820460360	8030	8040	8050	8030	1428
306	20240610	145800	7808980190	8040	8050	8050	8020	782
307	20240610	145700	7802697930	8050	8030	8050	8020	3125
308	20240610	145600	7777611340	8030	8060	8060	8020	5504
309	20240610	145500	7733339820	8060	8070	8070	8050	3210
310	20240610	145400	7707472900	8070	8060	8070	8050	1028
311	20240610	145300	7699187470	8060	8080	8080	8050	792
312	20240610	145200	7692800540	8080	8080	8090	8080	1508
313	20240610	145100	7680606160	8080	8070	8080	8050	1517
314	20240610	145000	7668383120	8070	8060	8080	8050	2020
315	20240610	144900	7652097900	8060	8100	8100	8050	7797
316	20240610	144800	7589174020	8100	8100	8100	8090	1698
317	20240610	144700	7575421240	8100	8100	8110	8090	1820
318	20240610	144600	7560683050	8100	8080	8100	8080	1807
319	20240610	144500	7546071490	8090	8090	8090	8070	2635
320	20240610	144400	7524777800	8090	8110	8120	8070	4150
321	20240610	144300	7491184940	8110	8100	8110	8090	1004
322	20240610	144200	7483052410	8100	8070	8100	8070	1478
323	20240610	144100	7471091860	8080	8070	8100	8050	4687
324	20240610	144000	7433284050	8060	8080	8110	8060	5737
325	20240610	143900	7386928330	8090	8100	8100	8070	3889
326	20240610	143800	7355503640	8100	8110	8130	8090	2342
327	20240610	143700	7336517820	8110	8080	8110	8070	8240
328	20240610	143600	7269897600	8090	8140	8150	8080	11033
329	20240610	143500	7180409730	8140	8150	8170	8120	2927
330	20240610	143400	7156601980	8170	8120	8180	8100	14389
331	20240610	143300	7039650510	8130	8160	8160	8120	9687
332	20240610	143200	6960872500	8170	8170	8230	8120	17557
333	20240610	143100	6817745260	8150	8280	8290	8140	30247
334	20240610	143000	6569564440	8280	8260	8290	8230	18474
335	20240610	142900	6417002300	8260	8290	8360	8230	28159
336	20240610	142800	6183519110	8290	8480	8500	8280	67961
337	20240610	142700	5615351240	8470	8560	8680	8460	44369
338	20240610	142600	5235039020	8560	8670	8730	8490	46179
339	20240610	142500	4838509120	8640	8660	8850	8440	147775
340	20240610	142400	3558201110	8640	8730	8770	8590	120190
341	20240610	142300	2513147700	8850	8850	8850	8850	0
342	20240610	142200	2513147700	8850	8370	8850	8290	120028
343	20240610	142100	1477158810	8400	8120	8550	8120	99878
344	20240610	142000	639072170	8130	8130	8130	8130	250
345	20240610	141900	637039670	8130	8130	8130	8090	10
346	20240610	141800	636958570	8080	8090	8150	8050	1875
347	20240610	141700	621795200	8090	8180	8180	8090	714
348	20240610	141600	616005590	8130	8140	8180	8130	2595
349	20240610	141500	594885430	8140	8180	8190	8140	240
350	20240610	141400	592927760	8190	8180	8200	8150	1443
351	20240610	141300	581110410	8150	8120	8230	8120	3875
352	20240610	141200	549352450	8120	8150	8220	8120	2175
353	20240610	141100	531618600	8150	8040	8310	8000	18801
354	20240610	141000	377302410	8000	8190	8190	8000	5793
355	20240610	140900	330414370	8190	7930	8200	7930	11384
356	20240610	140800	238345860	7930	7930	7930	7930	60
357	20240610	140700	237870060	7920	7920	7920	7920	0
358	20240610	140600	237870060	7920	7930	7930	7920	447
359	20240610	140500	234327460	7930	7930	7930	7930	701
360	20240610	140400	228768530	7940	7940	7940	7940	150
361	20240610	140300	227577530	7920	7920	7920	7920	0
362	20240610	140200	227577530	7920	7920	7920	7920	0
363	20240610	140100	227577530	7920	7920	7920	7920	0
364	20240610	140000	227577530	7920	7920	7920	7920	0
365	20240610	135900	227577530	7920	7920	7920	7920	0
366	20240610	135800	227577530	7920	7920	7920	7920	155
367	20240610	135700	226349930	7950	7950	7950	7950	49
368	20240610	135600	225960380	7950	7950	7950	7950	0
369	20240610	135500	225960380	7950	7950	7950	7950	130
370	20240610	135400	224926880	7950	7950	7950	7950	0
371	20240610	135300	224926880	7950	7950	7950	7950	1
372	20240610	135200	224918930	7920	7920	7920	7920	0
373	20240610	135100	224918930	7920	7920	7920	7920	0
374	20240610	135000	224918930	7920	7920	7920	7920	0
375	20240610	134900	224918930	7920	7920	7920	7920	0
376	20240610	134800	224918930	7920	7920	7920	7920	0
377	20240610	134700	224918930	7920	7920	7920	7920	50
378	20240610	134600	224522930	7920	7920	7920	7920	0
379	20240610	134500	224522930	7920	7920	7920	7920	0
380	20240610	134400	224522930	7920	7920	7920	7920	0
381	20240610	134300	224522930	7920	7920	7920	7920	490
382	20240610	134200	220642130	7920	7920	7920	7920	0
383	20240610	134100	220642130	7920	7920	7920	7920	6
384	20240610	134000	220594610	7920	7930	7930	7920	420
385	20240610	133900	217264450	7930	7930	7930	7930	0
386	20240610	133800	217264450	7930	7940	7940	7930	500
387	20240610	133700	213298230	7950	7950	7950	7950	0
388	20240610	133600	213298230	7950	7950	7950	7950	7
389	20240610	133500	213242580	7950	7950	7950	7950	0
390	20240610	133400	213242580	7950	7950	7950	7950	0
391	20240610	133300	213242580	7950	7950	7950	7950	0
392	20240610	133200	213242580	7950	7950	7950	7950	1
393	20240610	133100	213234630	7960	7960	7960	7960	0
394	20240610	133000	213234630	7960	7960	7960	7960	0
395	20240610	132900	213234630	7960	7960	7960	7960	1
396	20240610	132800	213226670	7960	7960	7960	7960	0
397	20240610	132700	213226670	7960	7960	7960	7960	0
398	20240610	132600	213226670	7960	7960	7960	7960	3
399	20240610	132500	213202790	7940	7940	7940	7940	0
400	20240610	132400	213202790	7940	7940	7940	7940	50
401	20240610	132300	212805790	7960	7960	7960	7960	0
402	20240610	132200	212805790	7960	7960	7960	7960	0
403	20240610	132100	212805790	7960	7960	7960	7960	0
404	20240610	132000	212805790	7960	7960	7960	7960	0
405	20240610	131900	212805790	7960	7960	7960	7960	1
406	20240610	131800	212797830	7930	7930	7930	7930	0
407	20240610	131700	212797830	7930	7930	7930	7930	0
408	20240610	131600	212797830	7930	7930	7930	7930	25
409	20240610	131500	212599580	7930	7930	7930	7930	0
410	20240610	131400	212599580	7930	7930	7930	7930	5
411	20240610	131300	212559930	7930	7930	7930	7930	0
412	20240610	131200	212559930	7930	7930	7930	7930	0
413	20240610	131100	212559930	7930	7930	7930	7930	0
414	20240610	131000	212559930	7930	7930	7930	7930	0
415	20240610	130900	212559930	7930	7950	7950	7930	185
416	20240610	130800	211092650	7940	7940	7940	7940	0
417	20240610	130700	211092650	7940	7940	7940	7940	0
418	20240610	130600	211092650	7940	7940	7940	7940	0
419	20240610	130500	211092650	7940	7940	7940	7940	0
420	20240610	130400	211092650	7940	7940	7940	7940	0
421	20240610	130300	211092650	7940	7940	7940	7940	0
422	20240610	130200	211092650	7940	7940	7940	7940	38
423	20240610	130100	210790930	7940	7930	7940	7930	65
424	20240610	130000	210275380	7940	7940	7940	7940	0
425	20240610	125900	210275380	7940	7940	7940	7940	0
426	20240610	125800	210275380	7940	7930	7940	7930	255
427	20240610	125700	208253180	7940	7940	7940	7940	125
428	20240610	125600	207260680	7940	7940	7940	7940	0
429	20240610	125500	207260680	7940	7940	7940	7940	0
430	20240610	125400	207260680	7940	7940	7940	7940	0
431	20240610	125300	207260680	7940	7950	7950	7940	766
432	20240610	125200	201175320	7960	7960	7960	7960	0
433	20240610	125100	201175320	7960	7960	7960	7960	0
434	20240610	125000	201175320	7960	7960	7960	7960	0
435	20240610	124900	201175320	7960	7960	7960	7960	0
436	20240610	124800	201175320	7960	7960	7960	7960	0
437	20240610	124700	201175320	7960	7960	7960	7960	0
438	20240610	124600	201175320	7960	7960	7960	7960	0
439	20240610	124500	201175320	7960	7960	7960	7960	100
440	20240610	124400	200379320	7960	7960	7960	7960	0
441	20240610	124300	200379320	7960	7960	7960	7960	0
442	20240610	124200	200379320	7960	7960	7960	7960	1
443	20240610	124100	200371360	7960	7960	7960	7960	0
444	20240610	124000	200371360	7960	7960	7960	7960	0
445	20240610	123900	200371360	7960	7960	7960	7960	0
446	20240610	123800	200371360	7960	7960	7960	7960	20
447	20240610	123700	200212160	7980	7980	7980	7980	1
448	20240610	123600	200204180	7960	7960	7960	7960	1
449	20240610	123500	200196220	7970	7970	7970	7970	0
450	20240610	123400	200196220	7970	7970	7970	7970	3
451	20240610	123300	200172310	7970	7970	7970	7970	1
452	20240610	123200	200164340	7950	7950	7950	7950	0
453	20240610	123100	200164340	7950	7950	7950	7950	0
454	20240610	123000	200164340	7950	7950	7950	7950	20
455	20240610	122900	200005340	7970	7970	7970	7970	0
456	20240610	122800	200005340	7970	7960	7970	7960	143
457	20240610	122700	198866960	7960	7970	7970	7960	267
458	20240610	122600	196741630	7990	7990	7990	7990	0
459	20240610	122500	196741630	7990	7990	7990	7990	0
460	20240610	122400	196741630	7990	7990	7990	7990	0
461	20240610	122300	196741630	7990	7990	7990	7990	12
462	20240610	122200	196645750	7990	7990	7990	7990	0
463	20240610	122100	196645750	7990	7990	7990	7990	0
464	20240610	122000	196645750	7990	7990	7990	7990	0
465	20240610	121900	196645750	7990	7990	7990	7990	0
466	20240610	121800	196645750	7990	7990	7990	7990	0
467	20240610	121700	196645750	7990	7990	7990	7990	0
468	20240610	121600	196645750	7990	7990	7990	7990	0
469	20240610	121500	196645750	7990	7990	7990	7990	0
470	20240610	121400	196645750	7990	7990	7990	7990	10
471	20240610	121300	196565850	8000	8000	8000	8000	0
472	20240610	121200	196565850	8000	8000	8000	8000	1
473	20240610	121100	196557850	8000	8000	8000	8000	1
474	20240610	121000	196549850	8000	8000	8000	8000	10
475	20240610	120900	196469850	8000	8000	8000	8000	0
476	20240610	120800	196469850	8000	8000	8000	8000	0
477	20240610	120700	196469850	8000	8000	8000	8000	0
478	20240610	120600	196469850	8000	8000	8000	8000	0
479	20240610	120500	196469850	8000	8000	8000	8000	0
480	20240610	120400	196469850	8000	8000	8000	8000	0
481	20240610	120300	196469850	8000	8000	8000	8000	0
482	20240610	120200	196469850	8000	8000	8000	8000	0
483	20240610	120100	196469850	8000	8000	8000	8000	0
484	20240610	120000	196469850	8000	8000	8000	8000	0
485	20240610	115900	196469850	8000	8000	8000	8000	0
486	20240610	115800	196469850	8000	8000	8000	8000	0
487	20240610	115700	196469850	8000	8000	8000	8000	0
488	20240610	115600	196469850	8000	7950	8000	7950	26
489	20240610	115500	196263100	7950	7950	7950	7950	119
490	20240610	115400	195317050	7950	7950	7950	7950	0
491	20240610	115300	195317050	7950	7950	7950	7950	0
492	20240610	115200	195317050	7950	7950	7950	7950	0
493	20240610	115100	195317050	7950	7960	7960	7950	41
494	20240610	115000	194991000	8000	8000	8000	8000	0
495	20240610	114900	194991000	8000	8000	8000	8000	0
496	20240610	114800	194991000	8000	8000	8000	8000	0
497	20240610	114700	194991000	8000	8000	8000	8000	0
498	20240610	114600	194991000	8000	8000	8000	8000	0
499	20240610	114500	194991000	8000	8000	8000	8000	0
500	20240610	114400	194991000	8000	8000	8000	8000	0
501	20240610	114300	194991000	8000	8000	8000	8000	0
502	20240610	114200	194991000	8000	8000	8000	8000	0
503	20240610	114100	194991000	8000	8000	8000	8000	0
504	20240610	114000	194991000	8000	8000	8000	8000	2
505	20240610	113900	194975000	7970	7970	7970	7970	30
506	20240610	113800	194735900	7970	7970	7970	7970	7
507	20240610	113700	194680110	7970	7970	7970	7970	30
508	20240610	113600	194441010	7960	7960	7960	7960	400
509	20240610	113500	191257010	7960	7960	7960	7960	0
510	20240610	113400	191257010	7960	7960	7960	7960	0
511	20240610	113300	191257010	7960	7960	7960	7960	0
512	20240610	113200	191257010	7960	7960	7960	7960	50
513	20240610	113100	190859010	7960	7960	7960	7960	0
514	20240610	113000	190859010	7960	7960	7960	7960	0
515	20240610	112900	190859010	7960	7960	7960	7960	3
516	20240610	112800	190835130	7960	7960	7960	7960	0
517	20240610	112700	190835130	7960	7960	7960	7960	0
518	20240610	112600	190835130	7960	7960	7960	7960	0
519	20240610	112500	190835130	7960	7960	7960	7960	0
520	20240610	112400	190835130	7960	7960	7960	7960	0
521	20240610	112300	190835130	7960	7930	7960	7920	282
522	20240610	112200	188601020	7930	7940	7940	7930	102
523	20240610	112100	187792150	7940	7940	7940	7940	0
524	20240610	112000	187792150	7940	7940	7940	7940	0
525	20240610	111900	187792150	7940	7940	7940	7940	0
526	20240610	111800	187792150	7940	7940	7940	7940	50
527	20240610	111700	187395150	7940	7930	7940	7930	50
528	20240610	111600	186998550	7950	7950	7950	7950	0
529	20240610	111500	186998550	7950	7950	7950	7950	0
530	20240610	111400	186998550	7950	7950	7950	7950	0
531	20240610	111300	186998550	7950	7950	7950	7950	0
532	20240610	111200	186998550	7950	7940	7950	7940	100
533	20240610	111100	186203870	7950	7950	7950	7950	0
534	20240610	111000	186203870	7950	7940	7950	7940	12
535	20240610	110900	186108490	7950	7950	7950	7950	0
536	20240610	110800	186108490	7950	7950	7950	7950	27
537	20240610	110700	185893840	7960	7960	7960	7960	0
538	20240610	110600	185893840	7960	7960	7960	7960	0
539	20240610	110500	185893840	7960	7960	7960	7960	0
540	20240610	110400	185893840	7960	7930	7960	7930	46
541	20240610	110300	185528910	7930	7930	7930	7930	7
542	20240610	110200	185473400	7930	7930	7930	7930	0
543	20240610	110100	185473400	7930	7930	7930	7930	0
544	20240610	110000	185473400	7930	7930	7930	7930	101
545	20240610	105900	184672470	7960	7960	7960	7960	2
546	20240610	105800	184656550	7940	7940	7940	7940	79
547	20240610	105700	184029290	7940	7940	7940	7940	261
548	20240610	105600	181956950	7940	7940	7940	7940	0
549	20240610	105500	181956950	7940	7940	7940	7940	1
550	20240610	105400	181949010	7970	7970	7970	7970	0
551	20240610	105300	181949010	7970	7970	7970	7970	0
552	20240610	105200	181949010	7970	7970	7970	7970	0
553	20240610	105100	181949010	7970	7940	7970	7940	15
554	20240610	105000	181829850	7930	7920	7930	7920	452
555	20240610	104900	178250000	7940	7940	7940	7940	0
556	20240610	104800	178250000	7940	7940	7940	7940	50
557	20240610	104700	177853000	7980	7980	7980	7980	0
558	20240610	104600	177853000	7980	7980	7980	7980	0
559	20240610	104500	177853000	7980	7980	7980	7980	0
560	20240610	104400	177853000	7980	7980	7980	7980	0
561	20240610	104300	177853000	7980	7980	7980	7980	0
562	20240610	104200	177853000	7980	7940	7980	7920	914
563	20240610	104100	170609400	7940	7940	7940	7940	1
564	20240610	104000	170601460	7940	7940	7940	7940	0
565	20240610	103900	170601460	7940	7940	7940	7940	0
566	20240610	103800	170601460	7940	7980	7980	7940	605
567	20240610	103700	165794830	7980	7980	7980	7980	0
568	20240610	103600	165794830	7980	7980	7980	7980	0
569	20240610	103500	165794830	7980	7970	7980	7960	4
570	20240610	103400	165762940	7950	7950	7950	7950	0
571	20240610	103300	165762940	7950	7950	7950	7950	5
572	20240610	103200	165723190	7990	7990	7990	7990	5
573	20240610	103100	165683240	7950	7950	7950	7950	0
574	20240610	103000	165683240	7950	7950	7950	7950	20
575	20240610	102900	165524240	7980	7980	7980	7980	0
576	20240610	102800	165524240	7980	7980	7980	7980	0
577	20240610	102700	165524240	7980	7980	7980	7980	300
578	20240610	102600	163130240	7980	7980	7980	7980	0
579	20240610	102500	163130240	7980	7980	7980	7980	0
580	20240610	102400	163130240	7980	7980	7980	7980	0
581	20240610	102300	163130240	7980	7950	7980	7950	13
582	20240610	102200	163026560	7950	7950	7950	7950	0
583	20240610	102100	163026560	7950	7950	7950	7950	1
584	20240610	102000	163018610	7980	7980	7980	7980	0
585	20240610	101900	163018610	7980	7980	7980	7980	10
586	20240610	101800	162938810	7980	7980	7980	7980	0
587	20240610	101700	162938810	7980	7980	7980	7980	0
588	20240610	101600	162938810	7980	7980	7980	7980	3
589	20240610	101500	162914870	7950	7950	7950	7950	0
590	20240610	101400	162914870	7950	7950	7950	7950	101
591	20240610	101300	162111920	7970	7950	7970	7950	11
592	20240610	101200	162024450	7940	7960	7960	7940	1810
593	20240610	101100	147642330	8000	8000	8000	8000	1
594	20240610	101000	147634330	8000	7980	8000	7960	29
595	20240610	100900	147403150	8010	8010	8010	8010	0
596	20240610	100800	147403150	8010	8010	8010	8010	0
597	20240610	100700	147403150	8010	8010	8010	8010	1
598	20240610	100600	147395140	8020	8020	8020	8020	0
599	20240610	100500	147395140	8020	8020	8020	8020	0
600	20240610	100400	147395140	8020	8020	8020	8020	1
601	20240610	100300	147387120	7960	8020	8020	7960	39
602	20240610	100200	147076590	8000	7990	8000	7990	859
603	20240610	100100	140204600	7950	7950	7950	7950	10
604	20240610	100000	140125100	7940	7940	7940	7940	0
605	20240610	095900	140125100	7940	7940	7940	7940	0
606	20240610	095800	140125100	7940	7940	7940	7940	0
607	20240610	095700	140125100	7940	7940	7940	7940	0
608	20240610	095600	140125100	7940	7960	7960	7940	1100
609	20240610	095500	131378240	7960	7970	7970	7960	431
610	20240610	095400	127947460	8000	8000	8000	8000	0
611	20240610	095300	127947460	8000	8000	8000	8000	33
612	20240610	095200	127683460	8000	7970	8000	7970	91
613	20240610	095100	126958160	7970	7970	7970	7970	200
614	20240610	095000	125364160	7970	7990	7990	7970	740
615	20240610	094900	119464050	8030	8030	8030	8030	50
616	20240610	094800	119062550	8030	8030	8030	8030	0
617	20240610	094700	119062550	8030	8030	8030	8030	0
618	20240610	094600	119062550	8030	8030	8030	8030	100
619	20240610	094500	118259550	8030	8030	8030	8030	0
620	20240610	094400	118259550	8030	8030	8030	8030	0
621	20240610	094300	118259550	8030	8030	8030	8030	300
622	20240610	094200	115850550	7980	7980	7980	7980	0
623	20240610	094100	115850550	7980	7980	7980	7980	10
624	20240610	094000	115770750	7980	7980	7980	7980	0
625	20240610	093900	115770750	7980	7980	7980	7980	0
626	20240610	093800	115770750	7980	7980	7980	7980	0
627	20240610	093700	115770750	7980	7980	7980	7980	0
628	20240610	093600	115770750	7980	7980	7980	7980	0
629	20240610	093500	115770750	7980	7980	7980	7980	0
630	20240610	093400	115770750	7980	7980	7980	7980	1
631	20240610	093300	115762770	7980	7980	7980	7980	5
632	20240610	093200	115722870	8030	8030	8030	8030	0
633	20240610	093100	115722870	8030	8030	8030	8030	0
634	20240610	093000	115722870	8030	8030	8030	8030	1
635	20240610	092900	115714840	7980	7980	7980	7980	100
636	20240610	092800	114916840	7980	7990	8030	7980	410
637	20240610	092700	111638290	8030	8030	8030	8030	0
638	20240610	092600	111638290	8030	8030	8030	8030	0
639	20240610	092500	111638290	8030	8030	8030	8030	2
640	20240610	092400	111622230	7980	7980	7980	7980	0
641	20240610	092300	111622230	7980	7980	7980	7980	254
642	20240610	092200	109595310	7970	7970	7970	7970	10
643	20240610	092100	109515610	7960	7960	7960	7960	0
644	20240610	092000	109515610	7960	7960	7960	7960	150
645	20240610	091900	108321610	7980	7980	7980	7950	103
646	20240610	091800	107499700	7960	7950	7960	7950	67
647	20240610	091700	106966490	7950	7950	7950	7950	170
648	20240610	091600	105614990	7950	7960	7960	7950	1212
649	20240610	091500	95968290	7970	8000	8000	7970	305
650	20240610	091400	93534290	8000	8000	8000	8000	0
651	20240610	091300	93534290	8000	8000	8000	8000	8
652	20240610	091200	93470290	7960	7990	7990	7960	2036
653	20240610	091100	77219490	8000	8000	8000	8000	824
654	20240610	091000	70627490	8010	8010	8010	8010	11
655	20240610	090900	70539380	8000	8000	8000	8000	405
656	20240610	090800	67299380	8000	8010	8010	8000	759
657	20240610	090700	61227040	8010	8020	8020	8010	1234
658	20240610	090600	51340120	8020	8030	8030	8020	1913
659	20240610	090500	35990620	8030	8030	8060	8030	134
660	20240610	090400	34914570	8030	8040	8040	8030	1421
661	20240610	090300	23489740	8050	8050	8050	8050	869
662	20240610	090200	16494290	8050	8050	8050	8050	0
663	20240610	090100	16494290	8050	8050	8050	8050	51
664	20240610	090000	16083740	8050	8050	8070	8040	1997