KissMeData/087600/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	200000	459878720	9810	9810	9810	9810	915
3	20240607	195900	459878720	9810	9810	9810	9810	0
4	20240607	195800	459878720	9810	9810	9810	9810	0
5	20240607	195700	459878720	9810	9810	9810	9810	0
6	20240607	195600	459878720	9810	9810	9810	9810	0
7	20240607	195500	459878720	9810	9810	9810	9810	0
8	20240607	195400	459878720	9810	9810	9810	9810	0
9	20240607	195300	459878720	9810	9810	9810	9810	0
10	20240607	195200	459878720	9810	9810	9810	9810	0
11	20240607	195100	459878720	9810	9810	9810	9810	0
12	20240607	195000	459878720	9810	9810	9810	9810	0
13	20240607	194900	459878720	9810	9810	9810	9810	0
14	20240607	194800	459878720	9810	9810	9810	9810	0
15	20240607	194700	459878720	9810	9810	9810	9810	0
16	20240607	194600	459878720	9810	9810	9810	9810	0
17	20240607	194500	459878720	9810	9810	9810	9810	0
18	20240607	194400	459878720	9810	9810	9810	9810	0
19	20240607	194300	459878720	9810	9810	9810	9810	0
20	20240607	194200	459878720	9810	9810	9810	9810	0
21	20240607	194100	459878720	9810	9810	9810	9810	0
22	20240607	194000	459878720	9810	9810	9810	9810	0
23	20240607	193900	459878720	9810	9810	9810	9810	0
24	20240607	193800	459878720	9810	9810	9810	9810	0
25	20240607	193700	459878720	9810	9810	9810	9810	0
26	20240607	193600	459878720	9810	9810	9810	9810	0
27	20240607	193500	459878720	9810	9810	9810	9810	0
28	20240607	193400	459878720	9810	9810	9810	9810	0
29	20240607	193300	459878720	9810	9810	9810	9810	0
30	20240607	193200	459878720	9810	9810	9810	9810	0
31	20240607	193100	459878720	9810	9810	9810	9810	0
32	20240607	193000	459878720	9810	9810	9810	9810	915
33	20240607	192900	459878720	9810	9810	9810	9810	0
34	20240607	192800	459878720	9810	9810	9810	9810	0
35	20240607	192700	459878720	9810	9810	9810	9810	0
36	20240607	192600	459878720	9810	9810	9810	9810	0
37	20240607	192500	459878720	9810	9810	9810	9810	0
38	20240607	192400	459878720	9810	9810	9810	9810	0
39	20240607	192300	459878720	9810	9810	9810	9810	0
40	20240607	192200	459878720	9810	9810	9810	9810	0
41	20240607	192100	459878720	9810	9810	9810	9810	0
42	20240607	192000	459878720	9810	9810	9810	9810	0
43	20240607	191900	459878720	9810	9810	9810	9810	0
44	20240607	191800	459878720	9810	9810	9810	9810	0
45	20240607	191700	459878720	9810	9810	9810	9810	0
46	20240607	191600	459878720	9810	9810	9810	9810	0
47	20240607	191500	459878720	9810	9810	9810	9810	0
48	20240607	191400	459878720	9810	9810	9810	9810	0
49	20240607	191300	459878720	9810	9810	9810	9810	0
50	20240607	191200	459878720	9810	9810	9810	9810	0
51	20240607	191100	459878720	9810	9810	9810	9810	0
52	20240607	191000	459878720	9810	9810	9810	9810	0
53	20240607	190900	459878720	9810	9810	9810	9810	0
54	20240607	190800	459878720	9810	9810	9810	9810	0
55	20240607	190700	459878720	9810	9810	9810	9810	0
56	20240607	190600	459878720	9810	9810	9810	9810	0
57	20240607	190500	459878720	9810	9810	9810	9810	0
58	20240607	190400	459878720	9810	9810	9810	9810	0
59	20240607	190300	459878720	9810	9810	9810	9810	0
60	20240607	190200	459878720	9810	9810	9810	9810	0
61	20240607	190100	459878720	9810	9810	9810	9810	0
62	20240607	190000	459878720	9810	9810	9810	9810	915
63	20240607	185900	459878720	9810	9810	9810	9810	0
64	20240607	185800	459878720	9810	9810	9810	9810	0
65	20240607	185700	459878720	9810	9810	9810	9810	0
66	20240607	185600	459878720	9810	9810	9810	9810	0
67	20240607	185500	459878720	9810	9810	9810	9810	0
68	20240607	185400	459878720	9810	9810	9810	9810	0
69	20240607	185300	459878720	9810	9810	9810	9810	0
70	20240607	185200	459878720	9810	9810	9810	9810	0
71	20240607	185100	459878720	9810	9810	9810	9810	0
72	20240607	185000	459878720	9810	9810	9810	9810	0
73	20240607	184900	459878720	9810	9810	9810	9810	0
74	20240607	184800	459878720	9810	9810	9810	9810	0
75	20240607	184700	459878720	9810	9810	9810	9810	0
76	20240607	184600	459878720	9810	9810	9810	9810	0
77	20240607	184500	459878720	9810	9810	9810	9810	0
78	20240607	184400	459878720	9810	9810	9810	9810	0
79	20240607	184300	459878720	9810	9810	9810	9810	0
80	20240607	184200	459878720	9810	9810	9810	9810	0
81	20240607	184100	459878720	9810	9810	9810	9810	0
82	20240607	184000	459878720	9810	9810	9810	9810	0
83	20240607	183900	459878720	9810	9810	9810	9810	0
84	20240607	183800	459878720	9810	9810	9810	9810	0
85	20240607	183700	459878720	9810	9810	9810	9810	0
86	20240607	183600	459878720	9810	9810	9810	9810	0
87	20240607	183500	459878720	9810	9810	9810	9810	0
88	20240607	183400	459878720	9810	9810	9810	9810	0
89	20240607	183300	459878720	9810	9810	9810	9810	0
90	20240607	183200	459878720	9810	9810	9810	9810	0
91	20240607	183100	459878720	9810	9810	9810	9810	0
92	20240607	183000	459878720	9810	9810	9810	9810	915
93	20240607	182900	459878720	9810	9810	9810	9810	0
94	20240607	182800	459878720	9810	9810	9810	9810	0
95	20240607	182700	459878720	9810	9810	9810	9810	0
96	20240607	182600	459878720	9810	9810	9810	9810	0
97	20240607	182500	459878720	9810	9810	9810	9810	0
98	20240607	182400	459878720	9810	9810	9810	9810	0
99	20240607	182300	459878720	9810	9810	9810	9810	0
100	20240607	182200	459878720	9810	9810	9810	9810	0
101	20240607	182100	459878720	9810	9810	9810	9810	0
102	20240607	182000	459878720	9810	9810	9810	9810	0
103	20240607	181900	459878720	9810	9810	9810	9810	0
104	20240607	181800	459878720	9810	9810	9810	9810	0
105	20240607	181700	459878720	9810	9810	9810	9810	0
106	20240607	181600	459878720	9810	9810	9810	9810	0
107	20240607	181500	459878720	9810	9810	9810	9810	0
108	20240607	181400	459878720	9810	9810	9810	9810	0
109	20240607	181300	459878720	9810	9810	9810	9810	0
110	20240607	181200	459878720	9810	9810	9810	9810	0
111	20240607	181100	459878720	9810	9810	9810	9810	0
112	20240607	181000	459878720	9810	9810	9810	9810	0
113	20240607	180900	459878720	9810	9810	9810	9810	0
114	20240607	180800	459878720	9810	9810	9810	9810	0
115	20240607	180700	459878720	9810	9810	9810	9810	0
116	20240607	180600	459878720	9810	9810	9810	9810	0
117	20240607	180500	459878720	9810	9810	9810	9810	0
118	20240607	180400	459878720	9810	9810	9810	9810	0
119	20240607	180300	459878720	9810	9810	9810	9810	0
120	20240607	180200	459878720	9810	9810	9810	9810	0
121	20240607	180100	459878720	9810	9810	9810	9810	0
122	20240607	180000	459878720	9810	9810	9810	9810	915
123	20240607	175900	459878720	9810	9810	9810	9810	0
124	20240607	175800	459878720	9810	9810	9810	9810	0
125	20240607	175700	459878720	9810	9810	9810	9810	0
126	20240607	175600	459878720	9810	9810	9810	9810	0
127	20240607	175500	459878720	9810	9810	9810	9810	0
128	20240607	175400	459878720	9810	9810	9810	9810	0
129	20240607	175300	459878720	9810	9810	9810	9810	0
130	20240607	175200	459878720	9810	9810	9810	9810	0
131	20240607	175100	459878720	9810	9810	9810	9810	0
132	20240607	175000	459878720	9810	9810	9810	9810	0
133	20240607	174900	459878720	9810	9810	9810	9810	0
134	20240607	174800	459878720	9810	9810	9810	9810	0
135	20240607	174700	459878720	9810	9810	9810	9810	0
136	20240607	174600	459878720	9810	9810	9810	9810	0
137	20240607	174500	459878720	9810	9810	9810	9810	0
138	20240607	174400	459878720	9810	9810	9810	9810	0
139	20240607	174300	459878720	9810	9810	9810	9810	0
140	20240607	174200	459878720	9810	9810	9810	9810	0
141	20240607	174100	459878720	9810	9810	9810	9810	0
142	20240607	174000	459878720	9810	9810	9810	9810	0
143	20240607	173900	459878720	9810	9810	9810	9810	0
144	20240607	173800	459878720	9810	9810	9810	9810	0
145	20240607	173700	459878720	9810	9810	9810	9810	0
146	20240607	173600	459878720	9810	9810	9810	9810	0
147	20240607	173500	459878720	9810	9810	9810	9810	0
148	20240607	173400	459878720	9810	9810	9810	9810	0
149	20240607	173300	459878720	9810	9810	9810	9810	0
150	20240607	173200	459878720	9810	9810	9810	9810	0
151	20240607	173100	459878720	9810	9810	9810	9810	0
152	20240607	173000	459878720	9810	9810	9810	9810	915
153	20240607	172900	459878720	9810	9810	9810	9810	0
154	20240607	172800	459878720	9810	9810	9810	9810	0
155	20240607	172700	459878720	9810	9810	9810	9810	0
156	20240607	172600	459878720	9810	9810	9810	9810	0
157	20240607	172500	459878720	9810	9810	9810	9810	0
158	20240607	172400	459878720	9810	9810	9810	9810	0
159	20240607	172300	459878720	9810	9810	9810	9810	0
160	20240607	172200	459878720	9810	9810	9810	9810	0
161	20240607	172100	459878720	9810	9810	9810	9810	0
162	20240607	172000	459878720	9810	9810	9810	9810	0
163	20240607	171900	459878720	9810	9810	9810	9810	0
164	20240607	171800	459878720	9810	9810	9810	9810	0
165	20240607	171700	459878720	9810	9810	9810	9810	0
166	20240607	171600	459878720	9810	9810	9810	9810	0
167	20240607	171500	459878720	9810	9810	9810	9810	0
168	20240607	171400	459878720	9810	9810	9810	9810	0
169	20240607	171300	459878720	9810	9810	9810	9810	0
170	20240607	171200	459878720	9810	9810	9810	9810	0
171	20240607	171100	459878720	9810	9810	9810	9810	0
172	20240607	171000	459878720	9810	9810	9810	9810	0
173	20240607	170900	459878720	9810	9810	9810	9810	0
174	20240607	170800	459878720	9810	9810	9810	9810	0
175	20240607	170700	459878720	9810	9810	9810	9810	0
176	20240607	170600	459878720	9810	9810	9810	9810	0
177	20240607	170500	459878720	9810	9810	9810	9810	0
178	20240607	170400	459878720	9810	9810	9810	9810	0
179	20240607	170300	459878720	9810	9810	9810	9810	0
180	20240607	170200	459878720	9810	9810	9810	9810	0
181	20240607	170100	459878720	9810	9810	9810	9810	0
182	20240607	170000	459878720	9810	9810	9810	9810	915
183	20240607	165900	459878720	9810	9810	9810	9810	0
184	20240607	165800	459878720	9810	9810	9810	9810	0
185	20240607	165700	459878720	9810	9810	9810	9810	0
186	20240607	165600	459878720	9810	9810	9810	9810	0
187	20240607	165500	459878720	9810	9810	9810	9810	0
188	20240607	165400	459878720	9810	9810	9810	9810	0
189	20240607	165300	459878720	9810	9810	9810	9810	0
190	20240607	165200	459878720	9810	9810	9810	9810	0
191	20240607	165100	459878720	9810	9810	9810	9810	0
192	20240607	165000	459878720	9810	9810	9810	9810	0
193	20240607	164900	459878720	9810	9810	9810	9810	0
194	20240607	164800	459878720	9810	9810	9810	9810	0
195	20240607	164700	459878720	9810	9810	9810	9810	0
196	20240607	164600	459878720	9810	9810	9810	9810	0
197	20240607	164500	459878720	9810	9810	9810	9810	0
198	20240607	164400	459878720	9810	9810	9810	9810	0
199	20240607	164300	459878720	9810	9810	9810	9810	0
200	20240607	164200	459878720	9810	9810	9810	9810	0
201	20240607	164100	459878720	9810	9810	9810	9810	0
202	20240607	164000	459878720	9810	9810	9810	9810	0
203	20240607	163900	459878720	9810	9810	9810	9810	0
204	20240607	163800	459878720	9810	9810	9810	9810	0
205	20240607	163700	459878720	9810	9810	9810	9810	0
206	20240607	163600	459878720	9810	9810	9810	9810	0
207	20240607	163500	459878720	9810	9810	9810	9810	0
208	20240607	163400	459878720	9810	9810	9810	9810	0
209	20240607	163300	459878720	9810	9810	9810	9810	0
210	20240607	163200	459878720	9810	9810	9810	9810	0
211	20240607	163100	459878720	9810	9810	9810	9810	0
212	20240607	163000	459878720	9810	9810	9810	9810	915
213	20240607	162900	459878720	9810	9810	9810	9810	0
214	20240607	162800	459878720	9810	9810	9810	9810	0
215	20240607	162700	459878720	9810	9810	9810	9810	0
216	20240607	162600	459878720	9810	9810	9810	9810	0
217	20240607	162500	459878720	9810	9810	9810	9810	0
218	20240607	162400	459878720	9810	9810	9810	9810	0
219	20240607	162300	459878720	9810	9810	9810	9810	0
220	20240607	162200	459878720	9810	9810	9810	9810	0
221	20240607	162100	459878720	9810	9810	9810	9810	0
222	20240607	162000	459878720	9810	9810	9810	9810	0
223	20240607	161900	459878720	9810	9810	9810	9810	0
224	20240607	161800	459878720	9810	9810	9810	9810	0
225	20240607	161700	459878720	9810	9810	9810	9810	0
226	20240607	161600	459878720	9810	9810	9810	9810	0
227	20240607	161500	459878720	9810	9810	9810	9810	0
228	20240607	161400	459878720	9810	9810	9810	9810	0
229	20240607	161300	459878720	9810	9810	9810	9810	0
230	20240607	161200	459878720	9810	9810	9810	9810	0
231	20240607	161100	459878720	9810	9810	9810	9810	0
232	20240607	161000	459878720	9810	9810	9810	9810	0
233	20240607	160900	459878720	9810	9810	9810	9810	0
234	20240607	160800	459878720	9810	9810	9810	9810	0
235	20240607	160700	459878720	9810	9810	9810	9810	0
236	20240607	160600	459878720	9810	9810	9810	9810	0
237	20240607	160500	459878720	9810	9810	9810	9810	0
238	20240607	160400	459878720	9810	9810	9810	9810	0
239	20240607	160300	459878720	9810	9810	9810	9810	0
240	20240607	160200	459878720	9810	9810	9810	9810	0
241	20240607	160100	459878720	9810	9810	9810	9810	0
242	20240607	160000	459878720	9810	9810	9810	9810	915
243	20240607	155900	459878720	9810	9810	9810	9810	0
244	20240607	155800	459878720	9810	9810	9810	9810	0
245	20240607	155700	459878720	9810	9810	9810	9810	0
246	20240607	155600	459878720	9810	9810	9810	9810	0
247	20240607	155500	459878720	9810	9810	9810	9810	0
248	20240607	155400	459878720	9810	9810	9810	9810	0
249	20240607	155300	459878720	9810	9810	9810	9810	0
250	20240607	155200	459878720	9810	9810	9810	9810	0
251	20240607	155100	459878720	9810	9810	9810	9810	0
252	20240607	155000	459878720	9810	9810	9810	9810	0
253	20240607	154900	459878720	9810	9810	9810	9810	0
254	20240607	154800	459878720	9810	9810	9810	9810	0
255	20240607	154700	459878720	9810	9810	9810	9810	0
256	20240607	154600	459878720	9810	9810	9810	9810	0
257	20240607	154500	459878720	9810	9810	9810	9810	0
258	20240607	154400	459878720	9810	9810	9810	9810	0
259	20240607	154300	459878720	9810	9810	9810	9810	0
260	20240607	154200	459878720	9810	9810	9810	9810	0
261	20240607	154100	459878720	9810	9810	9810	9810	0
262	20240607	154000	459878720	9810	9810	9810	9810	0
263	20240607	153900	459878720	9810	9810	9810	9810	0
264	20240607	153800	459878720	9810	9810	9810	9810	0
265	20240607	153700	459878720	9810	9810	9810	9810	0
266	20240607	153600	459878720	9810	9810	9810	9810	0
267	20240607	153500	459878720	9810	9810	9810	9810	0
268	20240607	153400	459878720	9810	9810	9810	9810	0
269	20240607	153300	459878720	9810	9810	9810	9810	0
270	20240607	153200	459878720	9810	9810	9810	9810	0
271	20240607	153100	459878720	9810	9810	9810	9810	0
272	20240607	153000	459878720	9810	9810	9810	9810	1830
273	20240607	152900	450902570	9830	9830	9830	9830	0
274	20240607	152800	450902570	9830	9830	9830	9830	0
275	20240607	152700	450902570	9830	9830	9830	9830	0
276	20240607	152600	450902570	9830	9830	9830	9830	0
277	20240607	152500	450902570	9830	9830	9830	9830	0
278	20240607	152400	450902570	9830	9830	9830	9830	0
279	20240607	152300	450902570	9830	9830	9830	9830	0
280	20240607	152200	450902570	9830	9830	9830	9830	0
281	20240607	152100	450902570	9830	9830	9830	9830	0
282	20240607	152000	450902570	9830	9830	9830	9830	0
283	20240607	151900	450902570	9830	9830	9830	9830	0
284	20240607	151800	450902570	9830	9790	9830	9790	11
285	20240607	151700	450794680	9790	9790	9790	9790	17
286	20240607	151600	450628250	9820	9820	9820	9820	306
287	20240607	151500	447623330	9820	9820	9820	9820	0
288	20240607	151400	447623330	9820	9790	9820	9790	402
289	20240607	151300	443684140	9800	9800	9800	9800	145
290	20240607	151200	442263140	9800	9820	9820	9790	352
291	20240607	151100	438813230	9810	9810	9810	9810	2
292	20240607	151000	438793610	9820	9820	9820	9820	0
293	20240607	150900	438793610	9820	9820	9820	9820	13
294	20240607	150800	438665950	9800	9820	9820	9800	10
295	20240607	150700	438567850	9830	9830	9830	9830	0
296	20240607	150600	438567850	9830	9800	9830	9790	2538
297	20240607	150500	413700630	9830	9830	9830	9830	0
298	20240607	150400	413700630	9830	9830	9830	9830	0
299	20240607	150300	413700630	9830	9830	9830	9830	30
300	20240607	150200	413405730	9810	9810	9810	9810	407
301	20240607	150100	409413060	9840	9840	9840	9840	20
302	20240607	150000	409216260	9850	9850	9850	9850	0
303	20240607	145900	409216260	9850	9850	9850	9850	0
304	20240607	145800	409216260	9850	9850	9850	9850	304
305	20240607	145700	406221860	9850	9850	9850	9850	20
306	20240607	145600	406024860	9840	9840	9840	9840	15
307	20240607	145500	405877260	9850	9820	9850	9820	699
308	20240607	145400	399010670	9830	9830	9830	9830	0
309	20240607	145300	399010670	9830	9830	9830	9830	3
310	20240607	145200	398981180	9770	9770	9770	9770	0
311	20240607	145100	398981180	9770	9820	9820	9770	428
312	20240607	145000	394788220	9810	9810	9810	9810	0
313	20240607	144900	394788220	9810	9770	9810	9770	612
314	20240607	144800	388793380	9760	9760	9760	9760	0
315	20240607	144700	388793380	9760	9760	9760	9760	661
316	20240607	144600	382342020	9760	9760	9760	9760	0
317	20240607	144500	382342020	9760	9760	9760	9760	0
318	20240607	144400	382342020	9760	9760	9760	9760	0
319	20240607	144300	382342020	9760	9760	9760	9760	154
320	20240607	144200	380838980	9770	9790	9790	9770	1311
321	20240607	144100	368028150	9790	9790	9790	9790	0
322	20240607	144000	368028150	9790	9790	9790	9790	0
323	20240607	143900	368028150	9790	9790	9790	9790	0
324	20240607	143800	368028150	9790	9790	9790	9790	7
325	20240607	143700	367959620	9770	9770	9770	9770	0
326	20240607	143600	367959620	9770	9770	9770	9770	0
327	20240607	143500	367959620	9770	9770	9770	9770	0
328	20240607	143400	367959620	9770	9780	9780	9770	100
329	20240607	143300	366982350	9810	9810	9810	9810	310
330	20240607	143200	363941250	9770	9770	9770	9770	0
331	20240607	143100	363941250	9770	9770	9770	9770	0
332	20240607	143000	363941250	9770	9770	9770	9770	0
333	20240607	142900	363941250	9770	9770	9770	9770	0
334	20240607	142800	363941250	9770	9770	9770	9770	0
335	20240607	142700	363941250	9770	9770	9770	9770	0
336	20240607	142600	363941250	9770	9780	9780	9770	328
337	20240607	142500	360736090	9780	9780	9780	9780	0
338	20240607	142400	360736090	9780	9780	9780	9780	0
339	20240607	142300	360736090	9780	9780	9780	9780	35
340	20240607	142200	360393790	9780	9780	9780	9780	17
341	20240607	142100	360227530	9780	9780	9780	9780	162
342	20240607	142000	358643170	9780	9780	9780	9780	150
343	20240607	141900	357176170	9780	9780	9780	9780	80
344	20240607	141800	356393770	9780	9780	9780	9780	0
345	20240607	141700	356393770	9780	9780	9780	9780	8
346	20240607	141600	356315530	9780	9780	9780	9780	4
347	20240607	141500	356276410	9830	9830	9830	9830	0
348	20240607	141400	356276410	9830	9830	9830	9830	0
349	20240607	141300	356276410	9830	9830	9830	9830	0
350	20240607	141200	356276410	9830	9830	9830	9830	0
351	20240607	141100	356276410	9830	9830	9830	9830	0
352	20240607	141000	356276410	9830	9830	9830	9830	0
353	20240607	140900	356276410	9830	9830	9830	9830	0
354	20240607	140800	356276410	9830	9830	9830	9830	0
355	20240607	140700	356276410	9830	9820	9830	9780	910
356	20240607	140600	347369720	9800	9800	9800	9800	0
357	20240607	140500	347369720	9800	9800	9800	9800	0
358	20240607	140400	347369720	9800	9800	9800	9800	1
359	20240607	140300	347359920	9820	9820	9820	9820	1
360	20240607	140200	347350100	9810	9800	9810	9800	114
361	20240607	140100	346232520	9810	9810	9810	9810	1
362	20240607	140000	346222710	9820	9820	9820	9820	42
363	20240607	135900	345810270	9820	9820	9820	9820	0
364	20240607	135800	345810270	9820	9820	9820	9820	0
365	20240607	135700	345810270	9820	9820	9820	9820	58
366	20240607	135600	345240710	9820	9810	9820	9810	163
367	20240607	135500	343640060	9810	9810	9810	9810	0
368	20240607	135400	343640060	9810	9810	9810	9810	0
369	20240607	135300	343640060	9810	9810	9810	9810	0
370	20240607	135200	343640060	9810	9810	9810	9810	0
371	20240607	135100	343640060	9810	9810	9810	9810	0
372	20240607	135000	343640060	9810	9810	9810	9810	0
373	20240607	134900	343640060	9810	9810	9810	9810	0
374	20240607	134800	343640060	9810	9810	9810	9810	100
375	20240607	134700	342659060	9810	9810	9810	9810	0
376	20240607	134600	342659060	9810	9810	9810	9810	1
377	20240607	134500	342649250	9780	9780	9780	9780	0
378	20240607	134400	342649250	9780	9780	9780	9780	0
379	20240607	134300	342649250	9780	9780	9780	9780	4
380	20240607	134200	342610130	9780	9780	9780	9780	0
381	20240607	134100	342610130	9780	9780	9780	9780	100
382	20240607	134000	341632130	9810	9810	9810	9810	0
383	20240607	133900	341632130	9810	9810	9810	9810	0
384	20240607	133800	341632130	9810	9810	9810	9810	0
385	20240607	133700	341632130	9810	9810	9810	9810	1
386	20240607	133600	341622320	9780	9780	9780	9780	6
387	20240607	133500	341563640	9770	9770	9770	9770	0
388	20240607	133400	341563640	9770	9770	9770	9770	0
389	20240607	133300	341563640	9770	9770	9770	9770	0
390	20240607	133200	341563640	9770	9770	9770	9770	0
391	20240607	133100	341563640	9770	9770	9770	9770	12
392	20240607	133000	341446400	9770	9810	9810	9770	64
393	20240607	132900	340818720	9780	9780	9780	9780	180
394	20240607	132800	339058320	9780	9780	9780	9780	1
395	20240607	132700	339048540	9830	9830	9830	9830	0
396	20240607	132600	339048540	9830	9830	9830	9830	0
397	20240607	132500	339048540	9830	9830	9830	9830	1
398	20240607	132400	339038710	9770	9780	9780	9770	63
399	20240607	132300	338422850	9770	9770	9770	9770	0
400	20240607	132200	338422850	9770	9770	9770	9770	0
401	20240607	132100	338422850	9770	9860	9860	9770	702
402	20240607	132000	331556880	9860	9860	9860	9860	0
403	20240607	131900	331556880	9860	9860	9860	9860	0
404	20240607	131800	331556880	9860	9860	9860	9860	1
405	20240607	131700	331547020	9860	9860	9860	9860	100
406	20240607	131600	330561020	9860	9860	9860	9860	0
407	20240607	131500	330561020	9860	9860	9860	9860	201
408	20240607	131400	328579160	9800	9800	9800	9800	0
409	20240607	131300	328579160	9800	9800	9800	9800	0
410	20240607	131200	328579160	9800	9800	9800	9800	0
411	20240607	131100	328579160	9800	9800	9800	9800	1
412	20240607	131000	328569360	9860	9860	9860	9860	0
413	20240607	130900	328569360	9860	9860	9860	9860	0
414	20240607	130800	328569360	9860	9860	9860	9860	1
415	20240607	130700	328559500	9800	9800	9800	9800	21
416	20240607	130600	328353700	9800	9800	9800	9800	178
417	20240607	130500	326609300	9800	9800	9800	9800	100
418	20240607	130400	325629300	9820	9820	9820	9820	2
419	20240607	130300	325609660	9830	9830	9830	9830	0
420	20240607	130200	325609660	9830	9830	9830	9830	0
421	20240607	130100	325609660	9830	9830	9830	9830	0
422	20240607	130000	325609660	9830	9830	9830	9830	0
423	20240607	125900	325609660	9830	9840	9840	9830	260
424	20240607	125800	323051440	9840	9840	9840	9840	0
425	20240607	125700	323051440	9840	9840	9840	9840	0
426	20240607	125600	323051440	9840	9840	9840	9840	60
427	20240607	125500	322461040	9890	9890	9890	9890	0
428	20240607	125400	322461040	9890	9890	9890	9890	3
429	20240607	125300	322431370	9880	9880	9880	9880	186
430	20240607	125200	320593690	9870	9870	9870	9870	0
431	20240607	125100	320593690	9870	9870	9870	9870	72
432	20240607	125000	319883050	9870	9870	9870	9870	0
433	20240607	124900	319883050	9870	9870	9870	9870	170
434	20240607	124800	318205150	9870	9870	9870	9870	0
435	20240607	124700	318205150	9870	9870	9870	9870	0
436	20240607	124600	318205150	9870	9870	9870	9870	0
437	20240607	124500	318205150	9870	9870	9870	9870	0
438	20240607	124400	318205150	9870	9870	9870	9870	0
439	20240607	124300	318205150	9870	9870	9870	9870	137
440	20240607	124200	316852960	9870	9870	9870	9870	0
441	20240607	124100	316852960	9870	9870	9870	9870	0
442	20240607	124000	316852960	9870	9870	9870	9870	0
443	20240607	123900	316852960	9870	9870	9870	9870	1
444	20240607	123800	316843090	9860	9860	9860	9860	0
445	20240607	123700	316843090	9860	9860	9860	9860	0
446	20240607	123600	316843090	9860	9860	9860	9860	0
447	20240607	123500	316843090	9860	9860	9860	9860	1
448	20240607	123400	316833230	9870	9870	9870	9870	0
449	20240607	123300	316833230	9870	9870	9870	9870	1
450	20240607	123200	316823360	9880	9880	9880	9880	228
451	20240607	123100	314570720	9880	9850	9880	9800	516
452	20240607	123000	309509070	9850	9850	9850	9850	0
453	20240607	122900	309509070	9850	9850	9850	9850	39
454	20240607	122800	309124920	9860	9870	9870	9860	77
455	20240607	122700	308365390	9890	9890	9890	9890	5
456	20240607	122600	308315940	9870	9870	9870	9870	0
457	20240607	122500	308315940	9870	9870	9870	9870	0
458	20240607	122400	308315940	9870	9870	9870	9870	0
459	20240607	122300	308315940	9870	9870	9870	9870	4
460	20240607	122200	308276460	9880	9880	9880	9880	0
461	20240607	122100	308276460	9880	9870	9880	9870	1021
462	20240607	122000	298189010	9880	9880	9880	9880	0
463	20240607	121900	298189010	9880	9880	9880	9880	0
464	20240607	121800	298189010	9880	9880	9880	9880	12
465	20240607	121700	298070450	9880	9880	9880	9880	1
466	20240607	121600	298060570	9850	9850	9850	9850	0
467	20240607	121500	298060570	9850	9850	9850	9850	4
468	20240607	121400	298021170	9880	9880	9880	9880	0
469	20240607	121300	298021170	9880	9870	9880	9860	461
470	20240607	121200	293475680	9870	9870	9870	9870	6
471	20240607	121100	293416460	9870	9870	9870	9870	4
472	20240607	121000	293376980	9860	9860	9860	9860	41
473	20240607	120900	292972720	9850	9850	9850	9850	514
474	20240607	120800	287909820	9840	9830	9840	9830	155
475	20240607	120700	286385620	9830	9830	9830	9830	0
476	20240607	120600	286385620	9830	9830	9830	9830	0
477	20240607	120500	286385620	9830	9830	9830	9830	19
478	20240607	120400	286198850	9830	9830	9830	9830	3
479	20240607	120300	286169360	9820	9820	9820	9820	0
480	20240607	120200	286169360	9820	9820	9820	9820	10
481	20240607	120100	286071160	9830	9830	9830	9830	0
482	20240607	120000	286071160	9830	9830	9830	9830	179
483	20240607	115900	284311590	9840	9840	9840	9840	25
484	20240607	115800	284065590	9840	9840	9840	9840	0
485	20240607	115700	284065590	9840	9840	9840	9840	3
486	20240607	115600	284036070	9840	9840	9840	9840	0
487	20240607	115500	284036070	9840	9840	9840	9840	1
488	20240607	115400	284026230	9800	9800	9800	9800	0
489	20240607	115300	284026230	9800	9800	9800	9800	0
490	20240607	115200	284026230	9800	9800	9800	9800	0
491	20240607	115100	284026230	9800	9830	9830	9800	650
492	20240607	115000	277638230	9830	9830	9830	9830	20
493	20240607	114900	277441630	9830	9830	9830	9830	0
494	20240607	114800	277441630	9830	9830	9830	9830	0
495	20240607	114700	277441630	9830	9830	9830	9830	0
496	20240607	114600	277441630	9830	9830	9830	9830	3
497	20240607	114500	277412140	9840	9840	9840	9840	0
498	20240607	114400	277412140	9840	9840	9840	9840	0
499	20240607	114300	277412140	9840	9840	9840	9840	0
500	20240607	114200	277412140	9840	9830	9840	9830	3
501	20240607	114100	277382630	9820	9810	9820	9810	2
502	20240607	114000	277363000	9800	9800	9800	9800	0
503	20240607	113900	277363000	9800	9780	9800	9780	503
504	20240607	113800	272433660	9770	9770	9770	9770	0
505	20240607	113700	272433660	9770	9770	9770	9770	0
506	20240607	113600	272433660	9770	9780	9780	9770	352
507	20240607	113500	268991400	9770	9770	9770	9770	54
508	20240607	113400	268463820	9750	9750	9750	9750	0
509	20240607	113300	268463820	9750	9750	9750	9750	0
510	20240607	113200	268463820	9750	9750	9750	9750	6
511	20240607	113100	268405320	9750	9750	9750	9750	0
512	20240607	113000	268405320	9750	9750	9750	9750	127
513	20240607	112900	267167070	9760	9760	9760	9760	31
514	20240607	112800	266864510	9780	9750	9780	9750	156
515	20240607	112700	265343150	9750	9750	9750	9750	0
516	20240607	112600	265343150	9750	9750	9750	9750	0
517	20240607	112500	265343150	9750	9750	9750	9750	5
518	20240607	112400	265294400	9780	9780	9780	9780	0
519	20240607	112300	265294400	9780	9780	9780	9780	0
520	20240607	112200	265294400	9780	9780	9780	9780	0
521	20240607	112100	265294400	9780	9780	9780	9780	0
522	20240607	112000	265294400	9780	9780	9780	9780	0
523	20240607	111900	265294400	9780	9780	9780	9780	0
524	20240607	111800	265294400	9780	9780	9780	9780	0
525	20240607	111700	265294400	9780	9780	9780	9780	0
526	20240607	111600	265294400	9780	9780	9780	9780	10
527	20240607	111500	265196600	9780	9780	9780	9780	10
528	20240607	111400	265098800	9780	9780	9780	9780	3
529	20240607	111300	265069460	9740	9740	9740	9740	0
530	20240607	111200	265069460	9740	9750	9750	9740	130
531	20240607	111100	263801990	9750	9750	9750	9750	0
532	20240607	111000	263801990	9750	9750	9750	9750	5
533	20240607	110900	263753240	9740	9740	9740	9740	0
534	20240607	110800	263753240	9740	9740	9740	9740	177
535	20240607	110700	262029260	9740	9740	9740	9740	10
536	20240607	110600	261931860	9750	9750	9750	9750	0
537	20240607	110500	261931860	9750	9750	9750	9750	827
538	20240607	110400	253868610	9760	9760	9760	9760	0
539	20240607	110300	253868610	9760	9760	9760	9760	0
540	20240607	110200	253868610	9760	9760	9760	9760	102
541	20240607	110100	252873090	9780	9800	9800	9780	3
542	20240607	110000	252843710	9800	9790	9800	9790	2
543	20240607	105900	252824120	9790	9790	9790	9790	0
544	20240607	105800	252824120	9790	9790	9790	9790	42
545	20240607	105700	252412940	9780	9780	9780	9780	0
546	20240607	105600	252412940	9780	9780	9780	9780	453
547	20240607	105500	247982600	9780	9780	9780	9780	0
548	20240607	105400	247982600	9780	9780	9780	9780	0
549	20240607	105300	247982600	9780	9780	9780	9780	0
550	20240607	105200	247982600	9780	9780	9780	9780	0
551	20240607	105100	247982600	9780	9780	9780	9780	4
552	20240607	105000	247943480	9780	9780	9780	9780	0
553	20240607	104900	247943480	9780	9780	9780	9780	0
554	20240607	104800	247943480	9780	9780	9780	9780	0
555	20240607	104700	247943480	9780	9780	9780	9780	5
556	20240607	104600	247894580	9780	9780	9780	9780	3
557	20240607	104500	247865240	9780	9780	9780	9780	0
558	20240607	104400	247865240	9780	9780	9780	9780	0
559	20240607	104300	247865240	9780	9780	9780	9780	0
560	20240607	104200	247865240	9780	9780	9780	9780	1
561	20240607	104100	247855460	9740	9740	9740	9740	4060
562	20240607	104000	208311060	9780	9780	9780	9780	0
563	20240607	103900	208311060	9780	9780	9780	9780	0
564	20240607	103800	208311060	9780	9780	9780	9780	0
565	20240607	103700	208311060	9780	9740	9780	9740	5
566	20240607	103600	208262280	9740	9740	9740	9740	5
567	20240607	103500	208213580	9730	9730	9730	9730	0
568	20240607	103400	208213580	9730	9730	9730	9730	0
569	20240607	103300	208213580	9730	9730	9730	9730	0
570	20240607	103200	208213580	9730	9730	9730	9730	500
571	20240607	103100	203348580	9740	9740	9740	9740	2
572	20240607	103000	203329100	9740	9740	9740	9740	0
573	20240607	102900	203329100	9740	9740	9740	9740	0
574	20240607	102800	203329100	9740	9740	9740	9740	0
575	20240607	102700	203329100	9740	9740	9740	9740	140
576	20240607	102600	201965500	9740	9740	9740	9740	107
577	20240607	102500	200923320	9740	9740	9740	9740	178
578	20240607	102400	199189600	9740	9740	9740	9740	0
579	20240607	102300	199189600	9740	9740	9740	9740	0
580	20240607	102200	199189600	9740	9740	9740	9740	0
581	20240607	102100	199189600	9740	9740	9740	9740	0
582	20240607	102000	199189600	9740	9790	9790	9740	290
583	20240607	101900	196364950	9740	9750	9750	9740	500
584	20240607	101800	191494940	9740	9760	9760	9740	563
585	20240607	101700	186001080	9790	9790	9790	9790	100
586	20240607	101600	185022080	9790	9790	9790	9790	1
587	20240607	101500	185012290	9760	9760	9760	9760	100
588	20240607	101400	184036290	9790	9790	9790	9790	1
589	20240607	101300	184026500	9760	9760	9760	9760	200
590	20240607	101200	182074500	9810	9810	9810	9810	0
591	20240607	101100	182074500	9810	9810	9810	9810	0
592	20240607	101000	182074500	9810	9810	9810	9810	0
593	20240607	100900	182074500	9810	9760	9810	9750	71
594	20240607	100800	181381950	9770	9790	9790	9770	1446
595	20240607	100700	167248940	9790	9800	9800	9790	456
596	20240607	100600	162780580	9850	9850	9850	9850	2
597	20240607	100500	162760880	9850	9850	9850	9850	0
598	20240607	100400	162760880	9850	9850	9850	9850	9
599	20240607	100300	162672230	9860	9860	9860	9860	0
600	20240607	100200	162672230	9860	9860	9860	9860	0
601	20240607	100100	162672230	9860	9860	9860	9860	0
602	20240607	100000	162672230	9860	9860	9860	9860	1
603	20240607	095900	162662370	9860	9860	9860	9860	0
604	20240607	095800	162662370	9860	9860	9860	9860	0
605	20240607	095700	162662370	9860	9850	9860	9850	25
606	20240607	095600	162416110	9850	9840	9850	9840	694
607	20240607	095500	155585910	9800	9800	9800	9800	0
608	20240607	095400	155585910	9800	9800	9800	9800	10
609	20240607	095300	155487910	9840	9840	9840	9840	0
610	20240607	095200	155487910	9840	9840	9840	9840	0
611	20240607	095100	155487910	9840	9840	9840	9840	10
612	20240607	095000	155389510	9800	9790	9800	9790	48
613	20240607	094900	154919580	9800	9810	9810	9800	610
614	20240607	094800	148939680	9850	9850	9850	9850	2
615	20240607	094700	148919980	9850	9850	9850	9850	3
616	20240607	094600	148890430	9860	9860	9860	9860	0
617	20240607	094500	148890430	9860	9860	9860	9860	0
618	20240607	094400	148890430	9860	9860	9860	9860	4
619	20240607	094300	148850990	9870	9870	9870	9870	0
620	20240607	094200	148850990	9870	9870	9870	9870	15
621	20240607	094100	148702940	9870	9870	9870	9870	0
622	20240607	094000	148702940	9870	9870	9870	9870	20
623	20240607	093900	148505540	9870	9870	9870	9870	5
624	20240607	093800	148456190	9820	9820	9820	9820	100
625	20240607	093700	147474190	9820	9840	9840	9820	150
626	20240607	093600	146001030	9870	9870	9870	9870	20
627	20240607	093500	145803630	9830	9830	9830	9830	100
628	20240607	093400	144820630	9880	9880	9880	9880	212
629	20240607	093300	142726070	9890	9890	9890	9890	0
630	20240607	093200	142726070	9890	9890	9890	9890	0
631	20240607	093100	142726070	9890	9870	9890	9870	9
632	20240607	093000	142637220	9870	9870	9870	9870	256
633	20240607	092900	140110500	9870	9870	9870	9870	1
634	20240607	092800	140100630	9820	9870	9910	9820	2064
635	20240607	092700	119759100	9890	9860	9890	9800	1434
636	20240607	092600	105667680	9860	9920	9920	9860	28
637	20240607	092500	105391300	9860	9930	9930	9860	774
638	20240607	092400	97754530	9930	9880	9930	9880	1836
639	20240607	092300	79568220	9860	9840	9860	9840	121
640	20240607	092200	78375420	9840	9820	9840	9810	752
641	20240607	092100	70983240	9820	9820	9820	9820	15
642	20240607	092000	70835940	9870	9870	9870	9870	5
643	20240607	091900	70786590	9810	9820	9820	9810	602
644	20240607	091800	64874960	9820	9820	9820	9820	4
645	20240607	091700	64835680	9900	9870	9900	9870	2261
646	20240607	091600	42504060	9870	9870	9870	9870	200
647	20240607	091500	40530060	9880	9780	9880	9780	104
648	20240607	091400	39503240	9780	9780	9780	9780	0
649	20240607	091300	39503240	9780	9780	9780	9780	100
650	20240607	091200	38525240	9900	9900	9900	9900	0
651	20240607	091100	38525240	9900	9870	9900	9870	1026
652	20240607	091000	28372640	9860	9810	9860	9810	866
653	20240607	090900	19865270	9720	9720	9720	9720	0
654	20240607	090800	19865270	9720	9720	9720	9720	10
655	20240607	090700	19768070	9720	9720	9720	9720	125
656	20240607	090600	18553070	9720	9720	9720	9720	100
657	20240607	090500	17581070	9720	9810	9810	9720	797
658	20240607	090400	9830770	9820	9820	9820	9820	30
659	20240607	090300	9536170	9820	9760	9820	9760	200
660	20240607	090200	7573730	9750	9740	9750	9740	328
661	20240607	090100	4375740	9740	9740	9740	9740	0
662	20240607	090000	4375740	9740	9730	9750	9730	158