KissMeData/270870/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	205500	258017700	9700	9700	9700	9700	1567
3	20240613	205400	258017700	9700	9700	9700	9700	0
4	20240613	205300	258017700	9700	9700	9700	9700	0
5	20240613	205200	258017700	9700	9700	9700	9700	0
6	20240613	205100	258017700	9700	9700	9700	9700	0
7	20240613	205000	258017700	9700	9700	9700	9700	0
8	20240613	204900	258017700	9700	9700	9700	9700	0
9	20240613	204800	258017700	9700	9700	9700	9700	0
10	20240613	204700	258017700	9700	9700	9700	9700	0
11	20240613	204600	258017700	9700	9700	9700	9700	0
12	20240613	204500	258017700	9700	9700	9700	9700	0
13	20240613	204400	258017700	9700	9700	9700	9700	0
14	20240613	204300	258017700	9700	9700	9700	9700	0
15	20240613	204200	258017700	9700	9700	9700	9700	0
16	20240613	204100	258017700	9700	9700	9700	9700	0
17	20240613	204000	258017700	9700	9700	9700	9700	0
18	20240613	203900	258017700	9700	9700	9700	9700	0
19	20240613	203800	258017700	9700	9700	9700	9700	0
20	20240613	203700	258017700	9700	9700	9700	9700	0
21	20240613	203600	258017700	9700	9700	9700	9700	0
22	20240613	203500	258017700	9700	9700	9700	9700	0
23	20240613	203400	258017700	9700	9700	9700	9700	0
24	20240613	203300	258017700	9700	9700	9700	9700	0
25	20240613	203200	258017700	9700	9700	9700	9700	0
26	20240613	203100	258017700	9700	9700	9700	9700	0
27	20240613	203000	258017700	9700	9700	9700	9700	0
28	20240613	202900	258017700	9700	9700	9700	9700	0
29	20240613	202800	258017700	9700	9700	9700	9700	0
30	20240613	202700	258017700	9700	9700	9700	9700	0
31	20240613	202600	258017700	9700	9700	9700	9700	0
32	20240613	202500	258017700	9700	9700	9700	9700	1567
33	20240613	202400	258017700	9700	9700	9700	9700	0
34	20240613	202300	258017700	9700	9700	9700	9700	0
35	20240613	202200	258017700	9700	9700	9700	9700	0
36	20240613	202100	258017700	9700	9700	9700	9700	0
37	20240613	202000	258017700	9700	9700	9700	9700	0
38	20240613	201900	258017700	9700	9700	9700	9700	0
39	20240613	201800	258017700	9700	9700	9700	9700	0
40	20240613	201700	258017700	9700	9700	9700	9700	0
41	20240613	201600	258017700	9700	9700	9700	9700	0
42	20240613	201500	258017700	9700	9700	9700	9700	0
43	20240613	201400	258017700	9700	9700	9700	9700	0
44	20240613	201300	258017700	9700	9700	9700	9700	0
45	20240613	201200	258017700	9700	9700	9700	9700	0
46	20240613	201100	258017700	9700	9700	9700	9700	0
47	20240613	201000	258017700	9700	9700	9700	9700	0
48	20240613	200900	258017700	9700	9700	9700	9700	0
49	20240613	200800	258017700	9700	9700	9700	9700	0
50	20240613	200700	258017700	9700	9700	9700	9700	0
51	20240613	200600	258017700	9700	9700	9700	9700	0
52	20240613	200500	258017700	9700	9700	9700	9700	0
53	20240613	200400	258017700	9700	9700	9700	9700	0
54	20240613	200300	258017700	9700	9700	9700	9700	0
55	20240613	200200	258017700	9700	9700	9700	9700	0
56	20240613	200100	258017700	9700	9700	9700	9700	0
57	20240613	200000	258017700	9700	9700	9700	9700	0
58	20240613	195900	258017700	9700	9700	9700	9700	0
59	20240613	195800	258017700	9700	9700	9700	9700	0
60	20240613	195700	258017700	9700	9700	9700	9700	0
61	20240613	195600	258017700	9700	9700	9700	9700	0
62	20240613	195500	258017700	9700	9700	9700	9700	1567
63	20240613	195400	258017700	9700	9700	9700	9700	0
64	20240613	195300	258017700	9700	9700	9700	9700	0
65	20240613	195200	258017700	9700	9700	9700	9700	0
66	20240613	195100	258017700	9700	9700	9700	9700	0
67	20240613	195000	258017700	9700	9700	9700	9700	0
68	20240613	194900	258017700	9700	9700	9700	9700	0
69	20240613	194800	258017700	9700	9700	9700	9700	0
70	20240613	194700	258017700	9700	9700	9700	9700	0
71	20240613	194600	258017700	9700	9700	9700	9700	0
72	20240613	194500	258017700	9700	9700	9700	9700	0
73	20240613	194400	258017700	9700	9700	9700	9700	0
74	20240613	194300	258017700	9700	9700	9700	9700	0
75	20240613	194200	258017700	9700	9700	9700	9700	0
76	20240613	194100	258017700	9700	9700	9700	9700	0
77	20240613	194000	258017700	9700	9700	9700	9700	0
78	20240613	193900	258017700	9700	9700	9700	9700	0
79	20240613	193800	258017700	9700	9700	9700	9700	0
80	20240613	193700	258017700	9700	9700	9700	9700	0
81	20240613	193600	258017700	9700	9700	9700	9700	0
82	20240613	193500	258017700	9700	9700	9700	9700	0
83	20240613	193400	258017700	9700	9700	9700	9700	0
84	20240613	193300	258017700	9700	9700	9700	9700	0
85	20240613	193200	258017700	9700	9700	9700	9700	0
86	20240613	193100	258017700	9700	9700	9700	9700	0
87	20240613	193000	258017700	9700	9700	9700	9700	0
88	20240613	192900	258017700	9700	9700	9700	9700	0
89	20240613	192800	258017700	9700	9700	9700	9700	0
90	20240613	192700	258017700	9700	9700	9700	9700	0
91	20240613	192600	258017700	9700	9700	9700	9700	0
92	20240613	192500	258017700	9700	9700	9700	9700	1567
93	20240613	192400	258017700	9700	9700	9700	9700	0
94	20240613	192300	258017700	9700	9700	9700	9700	0
95	20240613	192200	258017700	9700	9700	9700	9700	0
96	20240613	192100	258017700	9700	9700	9700	9700	0
97	20240613	192000	258017700	9700	9700	9700	9700	0
98	20240613	191900	258017700	9700	9700	9700	9700	0
99	20240613	191800	258017700	9700	9700	9700	9700	0
100	20240613	191700	258017700	9700	9700	9700	9700	0
101	20240613	191600	258017700	9700	9700	9700	9700	0
102	20240613	191500	258017700	9700	9700	9700	9700	0
103	20240613	191400	258017700	9700	9700	9700	9700	0
104	20240613	191300	258017700	9700	9700	9700	9700	0
105	20240613	191200	258017700	9700	9700	9700	9700	0
106	20240613	191100	258017700	9700	9700	9700	9700	0
107	20240613	191000	258017700	9700	9700	9700	9700	0
108	20240613	190900	258017700	9700	9700	9700	9700	0
109	20240613	190800	258017700	9700	9700	9700	9700	0
110	20240613	190700	258017700	9700	9700	9700	9700	0
111	20240613	190600	258017700	9700	9700	9700	9700	0
112	20240613	190500	258017700	9700	9700	9700	9700	0
113	20240613	190400	258017700	9700	9700	9700	9700	0
114	20240613	190300	258017700	9700	9700	9700	9700	0
115	20240613	190200	258017700	9700	9700	9700	9700	0
116	20240613	190100	258017700	9700	9700	9700	9700	0
117	20240613	190000	258017700	9700	9700	9700	9700	0
118	20240613	185900	258017700	9700	9700	9700	9700	0
119	20240613	185800	258017700	9700	9700	9700	9700	0
120	20240613	185700	258017700	9700	9700	9700	9700	0
121	20240613	185600	258017700	9700	9700	9700	9700	0
122	20240613	185500	258017700	9700	9700	9700	9700	1567
123	20240613	185400	258017700	9700	9700	9700	9700	0
124	20240613	185300	258017700	9700	9700	9700	9700	0
125	20240613	185200	258017700	9700	9700	9700	9700	0
126	20240613	185100	258017700	9700	9700	9700	9700	0
127	20240613	185000	258017700	9700	9700	9700	9700	0
128	20240613	184900	258017700	9700	9700	9700	9700	0
129	20240613	184800	258017700	9700	9700	9700	9700	0
130	20240613	184700	258017700	9700	9700	9700	9700	0
131	20240613	184600	258017700	9700	9700	9700	9700	0
132	20240613	184500	258017700	9700	9700	9700	9700	0
133	20240613	184400	258017700	9700	9700	9700	9700	0
134	20240613	184300	258017700	9700	9700	9700	9700	0
135	20240613	184200	258017700	9700	9700	9700	9700	0
136	20240613	184100	258017700	9700	9700	9700	9700	0
137	20240613	184000	258017700	9700	9700	9700	9700	0
138	20240613	183900	258017700	9700	9700	9700	9700	0
139	20240613	183800	258017700	9700	9700	9700	9700	0
140	20240613	183700	258017700	9700	9700	9700	9700	0
141	20240613	183600	258017700	9700	9700	9700	9700	0
142	20240613	183500	258017700	9700	9700	9700	9700	0
143	20240613	183400	258017700	9700	9700	9700	9700	0
144	20240613	183300	258017700	9700	9700	9700	9700	0
145	20240613	183200	258017700	9700	9700	9700	9700	0
146	20240613	183100	258017700	9700	9700	9700	9700	0
147	20240613	183000	258017700	9700	9700	9700	9700	0
148	20240613	182900	258017700	9700	9700	9700	9700	0
149	20240613	182800	258017700	9700	9700	9700	9700	0
150	20240613	182700	258017700	9700	9700	9700	9700	0
151	20240613	182600	258017700	9700	9700	9700	9700	0
152	20240613	182500	258017700	9700	9700	9700	9700	1567
153	20240613	182400	258017700	9700	9700	9700	9700	0
154	20240613	182300	258017700	9700	9700	9700	9700	0
155	20240613	182200	258017700	9700	9700	9700	9700	0
156	20240613	182100	258017700	9700	9700	9700	9700	0
157	20240613	182000	258017700	9700	9700	9700	9700	0
158	20240613	181900	258017700	9700	9700	9700	9700	0
159	20240613	181800	258017700	9700	9700	9700	9700	0
160	20240613	181700	258017700	9700	9700	9700	9700	0
161	20240613	181600	258017700	9700	9700	9700	9700	0
162	20240613	181500	258017700	9700	9700	9700	9700	0
163	20240613	181400	258017700	9700	9700	9700	9700	0
164	20240613	181300	258017700	9700	9700	9700	9700	0
165	20240613	181200	258017700	9700	9700	9700	9700	0
166	20240613	181100	258017700	9700	9700	9700	9700	0
167	20240613	181000	258017700	9700	9700	9700	9700	0
168	20240613	180900	258017700	9700	9700	9700	9700	0
169	20240613	180800	258017700	9700	9700	9700	9700	0
170	20240613	180700	258017700	9700	9700	9700	9700	0
171	20240613	180600	258017700	9700	9700	9700	9700	0
172	20240613	180500	258017700	9700	9700	9700	9700	0
173	20240613	180400	258017700	9700	9700	9700	9700	0
174	20240613	180300	258017700	9700	9700	9700	9700	0
175	20240613	180200	258017700	9700	9700	9700	9700	0
176	20240613	180100	258017700	9700	9700	9700	9700	0
177	20240613	180000	258017700	9700	9700	9700	9700	0
178	20240613	175900	258017700	9700	9700	9700	9700	0
179	20240613	175800	258017700	9700	9700	9700	9700	0
180	20240613	175700	258017700	9700	9700	9700	9700	0
181	20240613	175600	258017700	9700	9700	9700	9700	0
182	20240613	175500	258017700	9700	9700	9700	9700	1567
183	20240613	175400	258017700	9700	9700	9700	9700	0
184	20240613	175300	258017700	9700	9700	9700	9700	0
185	20240613	175200	258017700	9700	9700	9700	9700	0
186	20240613	175100	258017700	9700	9700	9700	9700	0
187	20240613	175000	258017700	9700	9700	9700	9700	0
188	20240613	174900	258017700	9700	9700	9700	9700	0
189	20240613	174800	258017700	9700	9700	9700	9700	0
190	20240613	174700	258017700	9700	9700	9700	9700	0
191	20240613	174600	258017700	9700	9700	9700	9700	0
192	20240613	174500	258017700	9700	9700	9700	9700	0
193	20240613	174400	258017700	9700	9700	9700	9700	0
194	20240613	174300	258017700	9700	9700	9700	9700	0
195	20240613	174200	258017700	9700	9700	9700	9700	0
196	20240613	174100	258017700	9700	9700	9700	9700	0
197	20240613	174000	258017700	9700	9700	9700	9700	0
198	20240613	173900	258017700	9700	9700	9700	9700	0
199	20240613	173800	258017700	9700	9700	9700	9700	0
200	20240613	173700	258017700	9700	9700	9700	9700	0
201	20240613	173600	258017700	9700	9700	9700	9700	0
202	20240613	173500	258017700	9700	9700	9700	9700	0
203	20240613	173400	258017700	9700	9700	9700	9700	0
204	20240613	173300	258017700	9700	9700	9700	9700	0
205	20240613	173200	258017700	9700	9700	9700	9700	0
206	20240613	173100	258017700	9700	9700	9700	9700	0
207	20240613	173000	258017700	9700	9700	9700	9700	0
208	20240613	172900	258017700	9700	9700	9700	9700	0
209	20240613	172800	258017700	9700	9700	9700	9700	0
210	20240613	172700	258017700	9700	9700	9700	9700	0
211	20240613	172600	258017700	9700	9700	9700	9700	0
212	20240613	172500	258017700	9700	9700	9700	9700	1567
213	20240613	172400	258017700	9700	9700	9700	9700	0
214	20240613	172300	258017700	9700	9700	9700	9700	0
215	20240613	172200	258017700	9700	9700	9700	9700	0
216	20240613	172100	258017700	9700	9700	9700	9700	0
217	20240613	172000	258017700	9700	9700	9700	9700	0
218	20240613	171900	258017700	9700	9700	9700	9700	0
219	20240613	171800	258017700	9700	9700	9700	9700	0
220	20240613	171700	258017700	9700	9700	9700	9700	0
221	20240613	171600	258017700	9700	9700	9700	9700	0
222	20240613	171500	258017700	9700	9700	9700	9700	0
223	20240613	171400	258017700	9700	9700	9700	9700	0
224	20240613	171300	258017700	9700	9700	9700	9700	0
225	20240613	171200	258017700	9700	9700	9700	9700	0
226	20240613	171100	258017700	9700	9700	9700	9700	0
227	20240613	171000	258017700	9700	9700	9700	9700	0
228	20240613	170900	258017700	9700	9700	9700	9700	0
229	20240613	170800	258017700	9700	9700	9700	9700	0
230	20240613	170700	258017700	9700	9700	9700	9700	0
231	20240613	170600	258017700	9700	9700	9700	9700	0
232	20240613	170500	258017700	9700	9700	9700	9700	0
233	20240613	170400	258017700	9700	9700	9700	9700	0
234	20240613	170300	258017700	9700	9700	9700	9700	0
235	20240613	170200	258017700	9700	9700	9700	9700	0
236	20240613	170100	258017700	9700	9700	9700	9700	0
237	20240613	170000	258017700	9700	9700	9700	9700	0
238	20240613	165900	258017700	9700	9700	9700	9700	0
239	20240613	165800	258017700	9700	9700	9700	9700	0
240	20240613	165700	258017700	9700	9700	9700	9700	0
241	20240613	165600	258017700	9700	9700	9700	9700	0
242	20240613	165500	258017700	9700	9700	9700	9700	1567
243	20240613	165400	258017700	9700	9700	9700	9700	0
244	20240613	165300	258017700	9700	9700	9700	9700	0
245	20240613	165200	258017700	9700	9700	9700	9700	0
246	20240613	165100	258017700	9700	9700	9700	9700	0
247	20240613	165000	258017700	9700	9700	9700	9700	0
248	20240613	164900	258017700	9700	9700	9700	9700	0
249	20240613	164800	258017700	9700	9700	9700	9700	0
250	20240613	164700	258017700	9700	9700	9700	9700	0
251	20240613	164600	258017700	9700	9700	9700	9700	0
252	20240613	164500	258017700	9700	9700	9700	9700	0
253	20240613	164400	258017700	9700	9700	9700	9700	0
254	20240613	164300	258017700	9700	9700	9700	9700	0
255	20240613	164200	258017700	9700	9700	9700	9700	0
256	20240613	164100	258017700	9700	9700	9700	9700	0
257	20240613	164000	258017700	9700	9700	9700	9700	0
258	20240613	163900	258017700	9700	9700	9700	9700	0
259	20240613	163800	258017700	9700	9700	9700	9700	0
260	20240613	163700	258017700	9700	9700	9700	9700	0
261	20240613	163600	258017700	9700	9700	9700	9700	0
262	20240613	163500	258017700	9700	9700	9700	9700	0
263	20240613	163400	258017700	9700	9700	9700	9700	0
264	20240613	163300	258017700	9700	9700	9700	9700	0
265	20240613	163200	258017700	9700	9700	9700	9700	0
266	20240613	163100	258017700	9700	9700	9700	9700	0
267	20240613	163000	258017700	9700	9700	9700	9700	0
268	20240613	162900	258017700	9700	9700	9700	9700	0
269	20240613	162800	258017700	9700	9700	9700	9700	0
270	20240613	162700	258017700	9700	9700	9700	9700	0
271	20240613	162600	258017700	9700	9700	9700	9700	0
272	20240613	162500	258017700	9700	9700	9700	9700	1567
273	20240613	162400	258017700	9700	9700	9700	9700	0
274	20240613	162300	258017700	9700	9700	9700	9700	0
275	20240613	162200	258017700	9700	9700	9700	9700	0
276	20240613	162100	258017700	9700	9700	9700	9700	0
277	20240613	162000	258017700	9700	9700	9700	9700	0
278	20240613	161900	258017700	9700	9700	9700	9700	0
279	20240613	161800	258017700	9700	9700	9700	9700	0
280	20240613	161700	258017700	9700	9700	9700	9700	0
281	20240613	161600	258017700	9700	9700	9700	9700	0
282	20240613	161500	258017700	9700	9700	9700	9700	0
283	20240613	161400	258017700	9700	9700	9700	9700	0
284	20240613	161300	258017700	9700	9700	9700	9700	0
285	20240613	161200	258017700	9700	9700	9700	9700	0
286	20240613	161100	258017700	9700	9700	9700	9700	0
287	20240613	161000	258017700	9700	9700	9700	9700	0
288	20240613	160900	258017700	9700	9700	9700	9700	0
289	20240613	160800	258017700	9700	9700	9700	9700	0
290	20240613	160700	258017700	9700	9700	9700	9700	0
291	20240613	160600	258017700	9700	9700	9700	9700	0
292	20240613	160500	258017700	9700	9700	9700	9700	0
293	20240613	160400	258017700	9700	9700	9700	9700	0
294	20240613	160300	258017700	9700	9700	9700	9700	0
295	20240613	160200	258017700	9700	9700	9700	9700	0
296	20240613	160100	258017700	9700	9700	9700	9700	0
297	20240613	160000	258017700	9700	9700	9700	9700	0
298	20240613	155900	258017700	9700	9700	9700	9700	0
299	20240613	155800	258017700	9700	9700	9700	9700	0
300	20240613	155700	258017700	9700	9700	9700	9700	0
301	20240613	155600	258017700	9700	9700	9700	9700	0
302	20240613	155500	258017700	9700	9700	9700	9700	1567
303	20240613	155400	258017700	9700	9700	9700	9700	0
304	20240613	155300	258017700	9700	9700	9700	9700	0
305	20240613	155200	258017700	9700	9700	9700	9700	0
306	20240613	155100	258017700	9700	9700	9700	9700	0
307	20240613	155000	258017700	9700	9700	9700	9700	0
308	20240613	154900	258017700	9700	9700	9700	9700	0
309	20240613	154800	258017700	9700	9700	9700	9700	0
310	20240613	154700	258017700	9700	9700	9700	9700	0
311	20240613	154600	258017700	9700	9700	9700	9700	0
312	20240613	154500	258017700	9700	9700	9700	9700	0
313	20240613	154400	258017700	9700	9700	9700	9700	0
314	20240613	154300	258017700	9700	9700	9700	9700	0
315	20240613	154200	258017700	9700	9700	9700	9700	0
316	20240613	154100	258017700	9700	9700	9700	9700	0
317	20240613	154000	258017700	9700	9700	9700	9700	0
318	20240613	153900	258017700	9700	9700	9700	9700	0
319	20240613	153800	258017700	9700	9700	9700	9700	0
320	20240613	153700	258017700	9700	9700	9700	9700	0
321	20240613	153600	258017700	9700	9700	9700	9700	0
322	20240613	153500	258017700	9700	9700	9700	9700	0
323	20240613	153400	258017700	9700	9700	9700	9700	0
324	20240613	153300	258017700	9700	9700	9700	9700	0
325	20240613	153200	258017700	9700	9700	9700	9700	0
326	20240613	153100	258017700	9700	9700	9700	9700	0
327	20240613	153000	258017700	9700	9700	9700	9700	1567
328	20240613	152900	242817800	9660	9660	9660	9660	0
329	20240613	152800	242817800	9660	9660	9660	9660	0
330	20240613	152700	242817800	9660	9660	9660	9660	0
331	20240613	152600	242817800	9660	9660	9660	9660	0
332	20240613	152500	242817800	9660	9660	9660	9660	0
333	20240613	152400	242817800	9660	9660	9660	9660	0
334	20240613	152300	242817800	9660	9660	9660	9660	0
335	20240613	152200	242817800	9660	9660	9660	9660	0
336	20240613	152100	242817800	9660	9660	9660	9660	0
337	20240613	152000	242817800	9660	9660	9660	9660	0
338	20240613	151900	242817800	9660	9700	9700	9660	113
339	20240613	151800	241722300	9670	9670	9670	9670	0
340	20240613	151700	241722300	9670	9670	9670	9670	14
341	20240613	151600	241586920	9670	9670	9670	9670	0
342	20240613	151500	241586920	9670	9670	9670	9670	152
343	20240613	151400	240117080	9670	9670	9670	9670	16
344	20240613	151300	239962360	9670	9670	9670	9670	0
345	20240613	151200	239962360	9670	9670	9670	9670	10
346	20240613	151100	239865660	9650	9650	9650	9650	0
347	20240613	151000	239865660	9650	9650	9650	9650	0
348	20240613	150900	239865660	9650	9680	9680	9650	87
349	20240613	150800	239023790	9680	9680	9680	9680	7
350	20240613	150700	238956030	9680	9680	9680	9680	0
351	20240613	150600	238956030	9680	9680	9680	9680	0
352	20240613	150500	238956030	9680	9680	9680	9680	0
353	20240613	150400	238956030	9680	9670	9680	9650	77
354	20240613	150300	238211800	9670	9670	9670	9670	22
355	20240613	150200	237999060	9670	9670	9670	9670	50
356	20240613	150100	237515560	9680	9680	9680	9680	0
357	20240613	150000	237515560	9680	9710	9710	9680	306
358	20240613	145900	234553180	9680	9700	9700	9680	735
359	20240613	145800	227428570	9710	9710	9710	9710	55
360	20240613	145700	226894520	9700	9700	9700	9700	0
361	20240613	145600	226894520	9700	9700	9700	9700	0
362	20240613	145500	226894520	9700	9700	9700	9700	0
363	20240613	145400	226894520	9700	9700	9700	9700	0
364	20240613	145300	226894520	9700	9710	9710	9700	260
365	20240613	145200	224370110	9710	9710	9710	9710	222
366	20240613	145100	222214490	9710	9710	9710	9710	610
367	20240613	145000	216291390	9710	9710	9710	9710	0
368	20240613	144900	216291390	9710	9710	9710	9710	113
369	20240613	144800	215194160	9710	9710	9710	9710	1
370	20240613	144700	215184450	9720	9720	9720	9720	0
371	20240613	144600	215184450	9720	9720	9720	9720	0
372	20240613	144500	215184450	9720	9720	9720	9720	0
373	20240613	144400	215184450	9720	9720	9720	9720	35
374	20240613	144300	214844250	9720	9720	9720	9720	77
375	20240613	144200	214095810	9720	9720	9720	9720	0
376	20240613	144100	214095810	9720	9720	9720	9720	0
377	20240613	144000	214095810	9720	9720	9720	9720	15
378	20240613	143900	213950010	9740	9740	9740	9740	0
379	20240613	143800	213950010	9740	9740	9740	9740	2
380	20240613	143700	213930530	9740	9740	9740	9740	0
381	20240613	143600	213930530	9740	9740	9740	9740	0
382	20240613	143500	213930530	9740	9730	9740	9730	98
383	20240613	143400	212976790	9730	9720	9730	9720	100
384	20240613	143300	212004110	9710	9710	9710	9710	0
385	20240613	143200	212004110	9710	9710	9710	9710	0
386	20240613	143100	212004110	9710	9710	9710	9710	32
387	20240613	143000	211693390	9710	9710	9710	9710	0
388	20240613	142900	211693390	9710	9710	9710	9710	0
389	20240613	142800	211693390	9710	9710	9710	9710	0
390	20240613	142700	211693390	9710	9710	9710	9710	0
391	20240613	142600	211693390	9710	9710	9710	9710	153
392	20240613	142500	210207760	9710	9710	9710	9710	42
393	20240613	142400	209799940	9700	9700	9700	9700	115
394	20240613	142300	208684440	9700	9700	9700	9700	60
395	20240613	142200	208102440	9700	9700	9700	9700	0
396	20240613	142100	208102440	9700	9700	9700	9700	0
397	20240613	142000	208102440	9700	9700	9700	9700	10
398	20240613	141900	208005440	9670	9670	9670	9670	0
399	20240613	141800	208005440	9670	9670	9670	9670	0
400	20240613	141700	208005440	9670	9670	9670	9670	0
401	20240613	141600	208005440	9670	9670	9670	9670	0
402	20240613	141500	208005440	9670	9670	9670	9670	0
403	20240613	141400	208005440	9670	9670	9670	9670	0
404	20240613	141300	208005440	9670	9690	9690	9670	212
405	20240613	141200	205954580	9690	9690	9690	9690	0
406	20240613	141100	205954580	9690	9690	9690	9690	109
407	20240613	141000	204898370	9690	9690	9690	9690	421
408	20240613	140900	200818880	9690	9690	9690	9690	450
409	20240613	140800	196458380	9670	9680	9680	9670	256
410	20240613	140700	193982830	9680	9680	9680	9680	0
411	20240613	140600	193982830	9680	9680	9680	9680	2
412	20240613	140500	193963470	9680	9680	9680	9680	0
413	20240613	140400	193963470	9680	9680	9680	9680	0
414	20240613	140300	193963470	9680	9680	9680	9680	0
415	20240613	140200	193963470	9680	9680	9680	9680	2
416	20240613	140100	193944110	9680	9680	9680	9680	8
417	20240613	140000	193866670	9680	9680	9680	9680	100
418	20240613	135900	192898670	9680	9680	9680	9680	1
419	20240613	135800	192888990	9670	9670	9670	9670	0
420	20240613	135700	192888990	9670	9670	9670	9670	300
421	20240613	135600	189987990	9670	9670	9670	9670	6
422	20240613	135500	189929970	9670	9670	9670	9670	7
423	20240613	135400	189862280	9670	9670	9670	9670	1
424	20240613	135300	189852610	9670	9670	9670	9670	0
425	20240613	135200	189852610	9670	9670	9670	9670	2
426	20240613	135100	189833270	9670	9670	9670	9670	0
427	20240613	135000	189833270	9670	9670	9670	9670	0
428	20240613	134900	189833270	9670	9670	9670	9670	0
429	20240613	134800	189833270	9670	9670	9670	9670	0
430	20240613	134700	189833270	9670	9670	9670	9670	100
431	20240613	134600	188866270	9710	9670	9710	9670	100
432	20240613	134500	187895310	9700	9670	9700	9670	300
433	20240613	134400	184992840	9700	9660	9700	9660	200
434	20240613	134300	183052980	9660	9660	9660	9660	10
435	20240613	134200	182956380	9670	9680	9680	9660	109
436	20240613	134100	181903410	9720	9720	9720	9720	0
437	20240613	134000	181903410	9720	9710	9720	9710	100
438	20240613	133900	180932210	9720	9720	9720	9720	0
439	20240613	133800	180932210	9720	9720	9720	9720	1
440	20240613	133700	180922490	9700	9670	9730	9670	110
441	20240613	133600	179855280	9670	9670	9670	9670	0
442	20240613	133500	179855280	9670	9670	9670	9670	0
443	20240613	133400	179855280	9670	9670	9670	9670	1
444	20240613	133300	179845610	9660	9660	9660	9660	0
445	20240613	133200	179845610	9660	9660	9680	9660	122
446	20240613	133100	178664960	9660	9680	9680	9660	53
447	20240613	133000	178152480	9730	9650	9730	9650	145
448	20240613	132900	176748750	9640	9640	9640	9640	0
449	20240613	132800	176748750	9640	9640	9640	9640	26
450	20240613	132700	176498110	9650	9650	9650	9650	0
451	20240613	132600	176498110	9650	9650	9650	9650	72
452	20240613	132500	175803310	9650	9650	9650	9650	0
453	20240613	132400	175803310	9650	9650	9650	9650	0
454	20240613	132300	175803310	9650	9700	9700	9650	2518
455	20240613	132200	151430510	9710	9710	9710	9710	0
456	20240613	132100	151430510	9710	9710	9710	9710	0
457	20240613	132000	151430510	9710	9710	9710	9710	0
458	20240613	131900	151430510	9710	9710	9710	9710	1
459	20240613	131800	151420800	9700	9700	9700	9700	1
460	20240613	131700	151411100	9700	9700	9700	9700	1
461	20240613	131600	151401400	9700	9700	9700	9700	1
462	20240613	131500	151391700	9700	9700	9700	9700	8
463	20240613	131400	151314100	9710	9710	9710	9710	0
464	20240613	131300	151314100	9710	9710	9710	9710	1
465	20240613	131200	151304390	9710	9710	9710	9710	5
466	20240613	131100	151255840	9710	9710	9710	9710	1
467	20240613	131000	151246130	9700	9700	9700	9700	0
468	20240613	130900	151246130	9700	9700	9700	9700	0
469	20240613	130800	151246130	9700	9700	9700	9700	0
470	20240613	130700	151246130	9700	9700	9700	9700	0
471	20240613	130600	151246130	9700	9700	9700	9700	0
472	20240613	130500	151246130	9700	9700	9700	9700	0
473	20240613	130400	151246130	9700	9700	9700	9700	0
474	20240613	130300	151246130	9700	9700	9700	9700	0
475	20240613	130200	151246130	9700	9700	9700	9700	0
476	20240613	130100	151246130	9700	9700	9700	9700	6
477	20240613	130000	151187930	9710	9710	9710	9710	0
478	20240613	125900	151187930	9710	9710	9710	9710	0
479	20240613	125800	151187930	9710	9710	9710	9710	0
480	20240613	125700	151187930	9710	9710	9710	9710	0
481	20240613	125600	151187930	9710	9710	9710	9710	0
482	20240613	125500	151187930	9710	9710	9710	9710	0
483	20240613	125400	151187930	9710	9710	9710	9710	0
484	20240613	125300	151187930	9710	9700	9710	9700	10
485	20240613	125200	151090840	9670	9670	9670	9670	0
486	20240613	125100	151090840	9670	9670	9670	9670	0
487	20240613	125000	151090840	9670	9670	9670	9670	0
488	20240613	124900	151090840	9670	9670	9670	9670	0
489	20240613	124800	151090840	9670	9670	9670	9670	0
490	20240613	124700	151090840	9670	9670	9670	9670	3
491	20240613	124600	151061830	9670	9670	9670	9670	0
492	20240613	124500	151061830	9670	9670	9670	9660	182
493	20240613	124400	149302350	9670	9680	9680	9670	42
494	20240613	124300	148895800	9700	9700	9700	9700	1
495	20240613	124200	148886100	9730	9700	9730	9700	15
496	20240613	124100	148740310	9690	9690	9690	9690	0
497	20240613	124000	148740310	9690	9690	9690	9690	2
498	20240613	123900	148720930	9690	9690	9690	9690	0
499	20240613	123800	148720930	9690	9690	9690	9690	0
500	20240613	123700	148720930	9690	9690	9690	9690	0
501	20240613	123600	148720930	9690	9680	9690	9680	15
502	20240613	123500	148575600	9660	9660	9660	9660	0
503	20240613	123400	148575600	9660	9670	9670	9660	32
504	20240613	123300	148266320	9670	9670	9670	9670	4
505	20240613	123200	148227640	9690	9690	9690	9690	0
506	20240613	123100	148227640	9690	9690	9690	9690	10
507	20240613	123000	148130740	9680	9680	9680	9680	0
508	20240613	122900	148130740	9680	9680	9680	9680	10
509	20240613	122800	148033940	9670	9670	9670	9670	1
510	20240613	122700	148024270	9680	9650	9680	9650	16
511	20240613	122600	147869470	9650	9650	9650	9650	4
512	20240613	122500	147830870	9650	9650	9650	9650	7
513	20240613	122400	147763320	9650	9640	9680	9640	28
514	20240613	122300	147492650	9640	9700	9700	9640	126
515	20240613	122200	146270970	9630	9630	9700	9630	11
516	20240613	122100	146164970	9630	9640	9700	9600	371
517	20240613	122000	142595260	9650	9680	9680	9650	403
518	20240613	121900	138703910	9700	9680	9700	9680	4
519	20240613	121800	138665130	9670	9700	9700	9670	132
520	20240613	121700	137388400	9680	9700	9710	9680	234
521	20240613	121600	135119690	9700	9700	9700	9700	10
522	20240613	121500	135022690	9700	9700	9700	9700	0
523	20240613	121400	135022690	9700	9690	9700	9690	3
524	20240613	121300	134993600	9680	9680	9680	9680	30
525	20240613	121200	134703200	9680	9670	9680	9670	48
526	20240613	121100	134238880	9680	9730	9730	9680	1435
527	20240613	121000	120311790	9740	9740	9740	9740	1
528	20240613	120900	120302050	9740	9740	9740	9740	0
529	20240613	120800	120302050	9740	9740	9740	9740	0
530	20240613	120700	120302050	9740	9740	9740	9740	0
531	20240613	120600	120302050	9740	9750	9750	9730	339
532	20240613	120500	117003500	9740	9750	9750	9740	1275
533	20240613	120400	104584150	9760	9760	9760	9760	0
534	20240613	120300	104584150	9760	9760	9760	9760	0
535	20240613	120200	104584150	9760	9760	9760	9760	0
536	20240613	120100	104584150	9760	9760	9760	9760	0
537	20240613	120000	104584150	9760	9760	9760	9760	0
538	20240613	115900	104584150	9760	9760	9760	9760	0
539	20240613	115800	104584150	9760	9760	9760	9760	0
540	20240613	115700	104584150	9760	9770	9770	9760	256
541	20240613	115600	102085580	9760	9760	9760	9760	200
542	20240613	115500	100133580	9760	9760	9760	9760	0
543	20240613	115400	100133580	9760	9760	9760	9760	0
544	20240613	115300	100133580	9760	9760	9760	9760	0
545	20240613	115200	100133580	9760	9760	9760	9760	0
546	20240613	115100	100133580	9760	9760	9760	9760	0
547	20240613	115000	100133580	9760	9760	9760	9760	107
548	20240613	114900	99089260	9770	9770	9770	9770	7
549	20240613	114800	99020870	9770	9770	9770	9770	3
550	20240613	114700	98991560	9760	9760	9760	9760	134
551	20240613	114600	97683720	9770	9770	9770	9770	0
552	20240613	114500	97683720	9770	9770	9770	9770	0
553	20240613	114400	97683720	9770	9770	9770	9770	0
554	20240613	114300	97683720	9770	9770	9770	9770	9
555	20240613	114200	97595790	9770	9770	9770	9770	0
556	20240613	114100	97595790	9770	9770	9770	9770	1
557	20240613	114000	97586020	9770	9770	9770	9770	0
558	20240613	113900	97586020	9770	9770	9770	9770	0
559	20240613	113800	97586020	9770	9770	9770	9770	100
560	20240613	113700	96609020	9770	9770	9770	9770	0
561	20240613	113600	96609020	9770	9760	9770	9760	2
562	20240613	113500	96589490	9770	9770	9770	9770	0
563	20240613	113400	96589490	9770	9770	9770	9770	0
564	20240613	113300	96589490	9770	9770	9770	9770	0
565	20240613	113200	96589490	9770	9770	9770	9770	0
566	20240613	113100	96589490	9770	9770	9770	9770	100
567	20240613	113000	95612490	9770	9770	9770	9770	20
568	20240613	112900	95417090	9770	9770	9770	9770	21
569	20240613	112800	95211920	9760	9770	9770	9760	734
570	20240613	112700	88044720	9770	9770	9770	9770	0
571	20240613	112600	88044720	9770	9770	9770	9770	0
572	20240613	112500	88044720	9770	9770	9770	9770	0
573	20240613	112400	88044720	9770	9770	9770	9770	2
574	20240613	112300	88025180	9770	9770	9770	9770	0
575	20240613	112200	88025180	9770	9770	9770	9770	0
576	20240613	112100	88025180	9770	9770	9770	9770	0
577	20240613	112000	88025180	9770	9770	9770	9770	0
578	20240613	111900	88025180	9770	9770	9770	9770	0
579	20240613	111800	88025180	9770	9770	9770	9770	80
580	20240613	111700	87243580	9790	9790	9790	9790	0
581	20240613	111600	87243580	9790	9790	9790	9790	0
582	20240613	111500	87243580	9790	9790	9790	9790	0
583	20240613	111400	87243580	9790	9790	9790	9790	0
584	20240613	111300	87243580	9790	9790	9790	9790	1
585	20240613	111200	87233790	9770	9770	9770	9770	0
586	20240613	111100	87233790	9770	9770	9770	9770	0
587	20240613	111000	87233790	9770	9770	9770	9770	30
588	20240613	110900	86940690	9780	9780	9780	9780	11
589	20240613	110800	86833110	9770	9770	9770	9770	70
590	20240613	110700	86149210	9780	9780	9780	9780	52
591	20240613	110600	85640650	9800	9800	9800	9800	0
592	20240613	110500	85640650	9800	9800	9800	9800	0
593	20240613	110400	85640650	9800	9800	9800	9800	0
594	20240613	110300	85640650	9800	9780	9800	9780	122
595	20240613	110200	84445230	9780	9780	9780	9780	0
596	20240613	110100	84445230	9780	9780	9780	9780	0
597	20240613	110000	84445230	9780	9780	9780	9780	39
598	20240613	105900	84063810	9780	9780	9780	9780	111
599	20240613	105800	82978230	9780	9780	9780	9780	10
600	20240613	105700	82880430	9780	9780	9780	9780	0
601	20240613	105600	82880430	9780	9780	9780	9780	1
602	20240613	105500	82870650	9780	9780	9780	9780	41
603	20240613	105400	82469670	9780	9780	9780	9780	0
604	20240613	105300	82469670	9780	9780	9780	9780	0
605	20240613	105200	82469670	9780	9780	9780	9780	0
606	20240613	105100	82469670	9780	9780	9780	9780	0
607	20240613	105000	82469670	9780	9780	9780	9780	0
608	20240613	104900	82469670	9780	9780	9780	9780	1
609	20240613	104800	82459890	9770	9770	9770	9770	316
610	20240613	104700	79372570	9750	9750	9750	9750	0
611	20240613	104600	79372570	9750	9750	9750	9750	26
612	20240613	104500	79119070	9750	9750	9750	9750	0
613	20240613	104400	79119070	9750	9750	9750	9750	0
614	20240613	104300	79119070	9750	9750	9750	9750	0
615	20240613	104200	79119070	9750	9750	9750	9750	1
616	20240613	104100	79109320	9750	9750	9750	9750	0
617	20240613	104000	79109320	9750	9750	9750	9750	0
618	20240613	103900	79109320	9750	9750	9750	9750	0
619	20240613	103800	79109320	9750	9760	9760	9750	260
620	20240613	103700	76573760	9760	9760	9760	9760	3
621	20240613	103600	76544480	9760	9760	9760	9760	0
622	20240613	103500	76544480	9760	9760	9760	9760	0
623	20240613	103400	76544480	9760	9760	9760	9760	0
624	20240613	103300	76544480	9760	9760	9760	9760	0
625	20240613	103200	76544480	9760	9760	9760	9760	0
626	20240613	103100	76544480	9760	9760	9760	9760	0
627	20240613	103000	76544480	9760	9770	9770	9760	2
628	20240613	102900	76524950	9750	9750	9750	9750	0
629	20240613	102800	76524950	9750	9750	9750	9750	0
630	20240613	102700	76524950	9750	9750	9750	9750	0
631	20240613	102600	76524950	9750	9750	9750	9750	0
632	20240613	102500	76524950	9750	9750	9750	9750	0
633	20240613	102400	76524950	9750	9750	9750	9750	0
634	20240613	102300	76524950	9750	9770	9770	9750	440
635	20240613	102200	72234620	9800	9790	9800	9790	4
636	20240613	102100	72195430	9770	9770	9770	9770	4
637	20240613	102000	72156350	9770	9770	9770	9770	0
638	20240613	101900	72156350	9770	9770	9770	9770	4
639	20240613	101800	72117270	9770	9770	9770	9770	0
640	20240613	101700	72117270	9770	9770	9770	9770	0
641	20240613	101600	72117270	9770	9770	9770	9770	7
642	20240613	101500	72048880	9780	9780	9780	9780	0
643	20240613	101400	72048880	9780	9780	9780	9780	0
644	20240613	101300	72048880	9780	9780	9780	9780	3
645	20240613	101200	72019540	9780	9790	9790	9770	22
646	20240613	101100	71804250	9780	9780	9780	9780	4
647	20240613	101000	71765130	9780	9770	9780	9770	116
648	20240613	100900	70631610	9770	9770	9770	9770	21
649	20240613	100800	70426440	9770	9770	9770	9770	7
650	20240613	100700	70358050	9740	9760	9760	9740	440
651	20240613	100600	66069700	9770	9770	9770	9770	4
652	20240613	100500	66030620	9770	9770	9770	9770	0
653	20240613	100400	66030620	9770	9770	9770	9770	1
654	20240613	100300	66020850	9770	9770	9770	9770	3
655	20240613	100200	65991540	9770	9770	9770	9770	0
656	20240613	100100	65991540	9770	9770	9770	9770	1
657	20240613	100000	65981770	9760	9760	9760	9760	36
658	20240613	095900	65630410	9760	9760	9760	9760	400
659	20240613	095800	61726410	9750	9750	9750	9750	0
660	20240613	095700	61726410	9750	9760	9760	9750	2230
661	20240613	095600	39972870	9780	9780	9780	9780	0
662	20240613	095500	39972870	9780	9780	9780	9780	0
663	20240613	095400	39972870	9780	9770	9780	9770	401
664	20240613	095300	36054340	9760	9770	9770	9760	924
665	20240613	095200	27028290	9780	9790	9790	9780	214
666	20240613	095100	24934870	9790	9790	9790	9790	0
667	20240613	095000	24934870	9790	9790	9790	9790	95
668	20240613	094900	24004820	9790	9790	9790	9790	0
669	20240613	094800	24004820	9790	9790	9790	9790	11
670	20240613	094700	23897130	9790	9780	9790	9780	104
671	20240613	094600	22879010	9790	9790	9790	9790	0
672	20240613	094500	22879010	9790	9790	9790	9790	135
673	20240613	094400	21557360	9790	9790	9790	9790	0
674	20240613	094300	21557360	9790	9790	9790	9790	2
675	20240613	094200	21537780	9790	9790	9790	9790	0
676	20240613	094100	21537780	9790	9790	9790	9790	25
677	20240613	094000	21293030	9790	9790	9790	9790	0
678	20240613	093900	21293030	9790	9790	9790	9790	0
679	20240613	093800	21293030	9790	9790	9790	9790	0
680	20240613	093700	21293030	9790	9790	9790	9790	0
681	20240613	093600	21293030	9790	9790	9790	9790	5
682	20240613	093500	21244080	9800	9800	9800	9800	73
683	20240613	093400	20528680	9800	9800	9800	9800	12
684	20240613	093300	20411080	9790	9790	9790	9790	0
685	20240613	093200	20411080	9790	9790	9790	9790	0
686	20240613	093100	20411080	9790	9790	9790	9790	0
687	20240613	093000	20411080	9790	9790	9790	9790	0
688	20240613	092900	20411080	9790	9790	9790	9790	0
689	20240613	092800	20411080	9790	9790	9790	9790	0
690	20240613	092700	20411080	9790	9790	9790	9790	0
691	20240613	092600	20411080	9790	9790	9790	9790	1
692	20240613	092500	20401290	9790	9790	9790	9790	0
693	20240613	092400	20401290	9790	9790	9790	9790	1
694	20240613	092300	20391500	9770	9770	9770	9770	47
695	20240613	092200	19932310	9790	9790	9790	9790	15
696	20240613	092100	19785460	9790	9790	9790	9780	473
697	20240613	092000	15155960	9800	9800	9800	9800	102
698	20240613	091900	14156360	9800	9800	9800	9800	1
699	20240613	091800	14146560	9790	9790	9790	9790	0
700	20240613	091700	14146560	9790	9790	9790	9790	3
701	20240613	091600	14117190	9800	9800	9800	9800	0
702	20240613	091500	14117190	9800	9800	9800	9800	0
703	20240613	091400	14117190	9800	9800	9800	9800	5
704	20240613	091300	14068190	9800	9800	9800	9800	1
705	20240613	091200	14058390	9800	9780	9810	9780	323
706	20240613	091100	10896470	9750	9750	9750	9750	0
707	20240613	091000	10896470	9750	9750	9750	9750	1
708	20240613	090900	10886720	9740	9740	9740	9740	0
709	20240613	090800	10886720	9740	9740	9740	9740	0
710	20240613	090700	10886720	9740	9740	9740	9740	0
711	20240613	090600	10886720	9740	9740	9740	9740	0
712	20240613	090500	10886720	9740	9740	9740	9740	0
713	20240613	090400	10886720	9740	9740	9740	9740	0
714	20240613	090300	10886720	9740	9750	9750	9740	690
715	20240613	090200	4165110	9750	9790	9790	9750	170
716	20240613	090100	2504190	9790	9790	9790	9790	51
717	20240613	090000	2004900	9780	9780	9780	9780	205