KissMeData/123420/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	194400	225175100	9150	9150	9150	9150	700
3	20240614	194300	225175100	9150	9150	9150	9150	0
4	20240614	194200	225175100	9150	9150	9150	9150	0
5	20240614	194100	225175100	9150	9150	9150	9150	0
6	20240614	194000	225175100	9150	9150	9150	9150	0
7	20240614	193900	225175100	9150	9150	9150	9150	0
8	20240614	193800	225175100	9150	9150	9150	9150	0
9	20240614	193700	225175100	9150	9150	9150	9150	0
10	20240614	193600	225175100	9150	9150	9150	9150	0
11	20240614	193500	225175100	9150	9150	9150	9150	0
12	20240614	193400	225175100	9150	9150	9150	9150	0
13	20240614	193300	225175100	9150	9150	9150	9150	0
14	20240614	193200	225175100	9150	9150	9150	9150	0
15	20240614	193100	225175100	9150	9150	9150	9150	0
16	20240614	193000	225175100	9150	9150	9150	9150	0
17	20240614	192900	225175100	9150	9150	9150	9150	0
18	20240614	192800	225175100	9150	9150	9150	9150	0
19	20240614	192700	225175100	9150	9150	9150	9150	0
20	20240614	192600	225175100	9150	9150	9150	9150	0
21	20240614	192500	225175100	9150	9150	9150	9150	0
22	20240614	192400	225175100	9150	9150	9150	9150	0
23	20240614	192300	225175100	9150	9150	9150	9150	0
24	20240614	192200	225175100	9150	9150	9150	9150	0
25	20240614	192100	225175100	9150	9150	9150	9150	0
26	20240614	192000	225175100	9150	9150	9150	9150	0
27	20240614	191900	225175100	9150	9150	9150	9150	0
28	20240614	191800	225175100	9150	9150	9150	9150	0
29	20240614	191700	225175100	9150	9150	9150	9150	0
30	20240614	191600	225175100	9150	9150	9150	9150	0
31	20240614	191500	225175100	9150	9150	9150	9150	0
32	20240614	191400	225175100	9150	9150	9150	9150	700
33	20240614	191300	225175100	9150	9150	9150	9150	0
34	20240614	191200	225175100	9150	9150	9150	9150	0
35	20240614	191100	225175100	9150	9150	9150	9150	0
36	20240614	191000	225175100	9150	9150	9150	9150	0
37	20240614	190900	225175100	9150	9150	9150	9150	0
38	20240614	190800	225175100	9150	9150	9150	9150	0
39	20240614	190700	225175100	9150	9150	9150	9150	0
40	20240614	190600	225175100	9150	9150	9150	9150	0
41	20240614	190500	225175100	9150	9150	9150	9150	0
42	20240614	190400	225175100	9150	9150	9150	9150	0
43	20240614	190300	225175100	9150	9150	9150	9150	0
44	20240614	190200	225175100	9150	9150	9150	9150	0
45	20240614	190100	225175100	9150	9150	9150	9150	0
46	20240614	190000	225175100	9150	9150	9150	9150	0
47	20240614	185900	225175100	9150	9150	9150	9150	0
48	20240614	185800	225175100	9150	9150	9150	9150	0
49	20240614	185700	225175100	9150	9150	9150	9150	0
50	20240614	185600	225175100	9150	9150	9150	9150	0
51	20240614	185500	225175100	9150	9150	9150	9150	0
52	20240614	185400	225175100	9150	9150	9150	9150	0
53	20240614	185300	225175100	9150	9150	9150	9150	0
54	20240614	185200	225175100	9150	9150	9150	9150	0
55	20240614	185100	225175100	9150	9150	9150	9150	0
56	20240614	185000	225175100	9150	9150	9150	9150	0
57	20240614	184900	225175100	9150	9150	9150	9150	0
58	20240614	184800	225175100	9150	9150	9150	9150	0
59	20240614	184700	225175100	9150	9150	9150	9150	0
60	20240614	184600	225175100	9150	9150	9150	9150	0
61	20240614	184500	225175100	9150	9150	9150	9150	0
62	20240614	184400	225175100	9150	9150	9150	9150	700
63	20240614	184300	225175100	9150	9150	9150	9150	0
64	20240614	184200	225175100	9150	9150	9150	9150	0
65	20240614	184100	225175100	9150	9150	9150	9150	0
66	20240614	184000	225175100	9150	9150	9150	9150	0
67	20240614	183900	225175100	9150	9150	9150	9150	0
68	20240614	183800	225175100	9150	9150	9150	9150	0
69	20240614	183700	225175100	9150	9150	9150	9150	0
70	20240614	183600	225175100	9150	9150	9150	9150	0
71	20240614	183500	225175100	9150	9150	9150	9150	0
72	20240614	183400	225175100	9150	9150	9150	9150	0
73	20240614	183300	225175100	9150	9150	9150	9150	0
74	20240614	183200	225175100	9150	9150	9150	9150	0
75	20240614	183100	225175100	9150	9150	9150	9150	0
76	20240614	183000	225175100	9150	9150	9150	9150	0
77	20240614	182900	225175100	9150	9150	9150	9150	0
78	20240614	182800	225175100	9150	9150	9150	9150	0
79	20240614	182700	225175100	9150	9150	9150	9150	0
80	20240614	182600	225175100	9150	9150	9150	9150	0
81	20240614	182500	225175100	9150	9150	9150	9150	0
82	20240614	182400	225175100	9150	9150	9150	9150	0
83	20240614	182300	225175100	9150	9150	9150	9150	0
84	20240614	182200	225175100	9150	9150	9150	9150	0
85	20240614	182100	225175100	9150	9150	9150	9150	0
86	20240614	182000	225175100	9150	9150	9150	9150	0
87	20240614	181900	225175100	9150	9150	9150	9150	0
88	20240614	181800	225175100	9150	9150	9150	9150	0
89	20240614	181700	225175100	9150	9150	9150	9150	0
90	20240614	181600	225175100	9150	9150	9150	9150	0
91	20240614	181500	225175100	9150	9150	9150	9150	0
92	20240614	181400	225175100	9150	9150	9150	9150	700
93	20240614	181300	225175100	9150	9150	9150	9150	0
94	20240614	181200	225175100	9150	9150	9150	9150	0
95	20240614	181100	225175100	9150	9150	9150	9150	0
96	20240614	181000	225175100	9150	9150	9150	9150	0
97	20240614	180900	225175100	9150	9150	9150	9150	0
98	20240614	180800	225175100	9150	9150	9150	9150	0
99	20240614	180700	225175100	9150	9150	9150	9150	0
100	20240614	180600	225175100	9150	9150	9150	9150	0
101	20240614	180500	225175100	9150	9150	9150	9150	0
102	20240614	180400	225175100	9150	9150	9150	9150	0
103	20240614	180300	225175100	9150	9150	9150	9150	0
104	20240614	180200	225175100	9150	9150	9150	9150	0
105	20240614	180100	225175100	9150	9150	9150	9150	0
106	20240614	180000	225175100	9150	9150	9150	9150	0
107	20240614	175900	225175100	9150	9150	9150	9150	0
108	20240614	175800	225175100	9150	9150	9150	9150	0
109	20240614	175700	225175100	9150	9150	9150	9150	0
110	20240614	175600	225175100	9150	9150	9150	9150	0
111	20240614	175500	225175100	9150	9150	9150	9150	0
112	20240614	175400	225175100	9150	9150	9150	9150	0
113	20240614	175300	225175100	9150	9150	9150	9150	0
114	20240614	175200	225175100	9150	9150	9150	9150	0
115	20240614	175100	225175100	9150	9150	9150	9150	0
116	20240614	175000	225175100	9150	9150	9150	9150	0
117	20240614	174900	225175100	9150	9150	9150	9150	0
118	20240614	174800	225175100	9150	9150	9150	9150	0
119	20240614	174700	225175100	9150	9150	9150	9150	0
120	20240614	174600	225175100	9150	9150	9150	9150	0
121	20240614	174500	225175100	9150	9150	9150	9150	0
122	20240614	174400	225175100	9150	9150	9150	9150	700
123	20240614	174300	225175100	9150	9150	9150	9150	0
124	20240614	174200	225175100	9150	9150	9150	9150	0
125	20240614	174100	225175100	9150	9150	9150	9150	0
126	20240614	174000	225175100	9150	9150	9150	9150	0
127	20240614	173900	225175100	9150	9150	9150	9150	0
128	20240614	173800	225175100	9150	9150	9150	9150	0
129	20240614	173700	225175100	9150	9150	9150	9150	0
130	20240614	173600	225175100	9150	9150	9150	9150	0
131	20240614	173500	225175100	9150	9150	9150	9150	0
132	20240614	173400	225175100	9150	9150	9150	9150	0
133	20240614	173300	225175100	9150	9150	9150	9150	0
134	20240614	173200	225175100	9150	9150	9150	9150	0
135	20240614	173100	225175100	9150	9150	9150	9150	0
136	20240614	173000	225175100	9150	9150	9150	9150	0
137	20240614	172900	225175100	9150	9150	9150	9150	0
138	20240614	172800	225175100	9150	9150	9150	9150	0
139	20240614	172700	225175100	9150	9150	9150	9150	0
140	20240614	172600	225175100	9150	9150	9150	9150	0
141	20240614	172500	225175100	9150	9150	9150	9150	0
142	20240614	172400	225175100	9150	9150	9150	9150	0
143	20240614	172300	225175100	9150	9150	9150	9150	0
144	20240614	172200	225175100	9150	9150	9150	9150	0
145	20240614	172100	225175100	9150	9150	9150	9150	0
146	20240614	172000	225175100	9150	9150	9150	9150	0
147	20240614	171900	225175100	9150	9150	9150	9150	0
148	20240614	171800	225175100	9150	9150	9150	9150	0
149	20240614	171700	225175100	9150	9150	9150	9150	0
150	20240614	171600	225175100	9150	9150	9150	9150	0
151	20240614	171500	225175100	9150	9150	9150	9150	0
152	20240614	171400	225175100	9150	9150	9150	9150	700
153	20240614	171300	225175100	9150	9150	9150	9150	0
154	20240614	171200	225175100	9150	9150	9150	9150	0
155	20240614	171100	225175100	9150	9150	9150	9150	0
156	20240614	171000	225175100	9150	9150	9150	9150	0
157	20240614	170900	225175100	9150	9150	9150	9150	0
158	20240614	170800	225175100	9150	9150	9150	9150	0
159	20240614	170700	225175100	9150	9150	9150	9150	0
160	20240614	170600	225175100	9150	9150	9150	9150	0
161	20240614	170500	225175100	9150	9150	9150	9150	0
162	20240614	170400	225175100	9150	9150	9150	9150	0
163	20240614	170300	225175100	9150	9150	9150	9150	0
164	20240614	170200	225175100	9150	9150	9150	9150	0
165	20240614	170100	225175100	9150	9150	9150	9150	0
166	20240614	170000	225175100	9150	9150	9150	9150	0
167	20240614	165900	225175100	9150	9150	9150	9150	0
168	20240614	165800	225175100	9150	9150	9150	9150	0
169	20240614	165700	225175100	9150	9150	9150	9150	0
170	20240614	165600	225175100	9150	9150	9150	9150	0
171	20240614	165500	225175100	9150	9150	9150	9150	0
172	20240614	165400	225175100	9150	9150	9150	9150	0
173	20240614	165300	225175100	9150	9150	9150	9150	0
174	20240614	165200	225175100	9150	9150	9150	9150	0
175	20240614	165100	225175100	9150	9150	9150	9150	0
176	20240614	165000	225175100	9150	9150	9150	9150	0
177	20240614	164900	225175100	9150	9150	9150	9150	0
178	20240614	164800	225175100	9150	9150	9150	9150	0
179	20240614	164700	225175100	9150	9150	9150	9150	0
180	20240614	164600	225175100	9150	9150	9150	9150	0
181	20240614	164500	225175100	9150	9150	9150	9150	0
182	20240614	164400	225175100	9150	9150	9150	9150	700
183	20240614	164300	225175100	9150	9150	9150	9150	0
184	20240614	164200	225175100	9150	9150	9150	9150	0
185	20240614	164100	225175100	9150	9150	9150	9150	0
186	20240614	164000	225175100	9150	9150	9150	9150	0
187	20240614	163900	225175100	9150	9150	9150	9150	0
188	20240614	163800	225175100	9150	9150	9150	9150	0
189	20240614	163700	225175100	9150	9150	9150	9150	0
190	20240614	163600	225175100	9150	9150	9150	9150	0
191	20240614	163500	225175100	9150	9150	9150	9150	0
192	20240614	163400	225175100	9150	9150	9150	9150	0
193	20240614	163300	225175100	9150	9150	9150	9150	0
194	20240614	163200	225175100	9150	9150	9150	9150	0
195	20240614	163100	225175100	9150	9150	9150	9150	0
196	20240614	163000	225175100	9150	9150	9150	9150	0
197	20240614	162900	225175100	9150	9150	9150	9150	0
198	20240614	162800	225175100	9150	9150	9150	9150	0
199	20240614	162700	225175100	9150	9150	9150	9150	0
200	20240614	162600	225175100	9150	9150	9150	9150	0
201	20240614	162500	225175100	9150	9150	9150	9150	0
202	20240614	162400	225175100	9150	9150	9150	9150	0
203	20240614	162300	225175100	9150	9150	9150	9150	0
204	20240614	162200	225175100	9150	9150	9150	9150	0
205	20240614	162100	225175100	9150	9150	9150	9150	0
206	20240614	162000	225175100	9150	9150	9150	9150	0
207	20240614	161900	225175100	9150	9150	9150	9150	0
208	20240614	161800	225175100	9150	9150	9150	9150	0
209	20240614	161700	225175100	9150	9150	9150	9150	0
210	20240614	161600	225175100	9150	9150	9150	9150	0
211	20240614	161500	225175100	9150	9150	9150	9150	0
212	20240614	161400	225175100	9150	9150	9150	9150	700
213	20240614	161300	225175100	9150	9150	9150	9150	0
214	20240614	161200	225175100	9150	9150	9150	9150	0
215	20240614	161100	225175100	9150	9150	9150	9150	0
216	20240614	161000	225175100	9150	9150	9150	9150	0
217	20240614	160900	225175100	9150	9150	9150	9150	0
218	20240614	160800	225175100	9150	9150	9150	9150	0
219	20240614	160700	225175100	9150	9150	9150	9150	0
220	20240614	160600	225175100	9150	9150	9150	9150	0
221	20240614	160500	225175100	9150	9150	9150	9150	0
222	20240614	160400	225175100	9150	9150	9150	9150	0
223	20240614	160300	225175100	9150	9150	9150	9150	0
224	20240614	160200	225175100	9150	9150	9150	9150	0
225	20240614	160100	225175100	9150	9150	9150	9150	0
226	20240614	160000	225175100	9150	9150	9150	9150	0
227	20240614	155900	225175100	9150	9150	9150	9150	0
228	20240614	155800	225175100	9150	9150	9150	9150	0
229	20240614	155700	225175100	9150	9150	9150	9150	0
230	20240614	155600	225175100	9150	9150	9150	9150	0
231	20240614	155500	225175100	9150	9150	9150	9150	0
232	20240614	155400	225175100	9150	9150	9150	9150	0
233	20240614	155300	225175100	9150	9150	9150	9150	0
234	20240614	155200	225175100	9150	9150	9150	9150	0
235	20240614	155100	225175100	9150	9150	9150	9150	0
236	20240614	155000	225175100	9150	9150	9150	9150	0
237	20240614	154900	225175100	9150	9150	9150	9150	0
238	20240614	154800	225175100	9150	9150	9150	9150	0
239	20240614	154700	225175100	9150	9150	9150	9150	0
240	20240614	154600	225175100	9150	9150	9150	9150	0
241	20240614	154500	225175100	9150	9150	9150	9150	0
242	20240614	154400	225175100	9150	9150	9150	9150	700
243	20240614	154300	225175100	9150	9150	9150	9150	0
244	20240614	154200	225175100	9150	9150	9150	9150	0
245	20240614	154100	225175100	9150	9150	9150	9150	0
246	20240614	154000	225175100	9150	9150	9150	9150	0
247	20240614	153900	225175100	9150	9150	9150	9150	0
248	20240614	153800	225175100	9150	9150	9150	9150	0
249	20240614	153700	225175100	9150	9150	9150	9150	0
250	20240614	153600	225175100	9150	9150	9150	9150	0
251	20240614	153500	225175100	9150	9150	9150	9150	0
252	20240614	153400	225175100	9150	9150	9150	9150	0
253	20240614	153300	225175100	9150	9150	9150	9150	0
254	20240614	153200	225175100	9150	9150	9150	9150	0
255	20240614	153100	225175100	9150	9150	9150	9150	0
256	20240614	153000	225175100	9150	9150	9150	9150	700
257	20240614	152900	218770100	9140	9140	9140	9140	0
258	20240614	152800	218770100	9140	9140	9140	9140	0
259	20240614	152700	218770100	9140	9140	9140	9140	0
260	20240614	152600	218770100	9140	9140	9140	9140	0
261	20240614	152500	218770100	9140	9140	9140	9140	0
262	20240614	152400	218770100	9140	9140	9140	9140	0
263	20240614	152300	218770100	9140	9140	9140	9140	0
264	20240614	152200	218770100	9140	9140	9140	9140	0
265	20240614	152100	218770100	9140	9140	9140	9140	0
266	20240614	152000	218770100	9140	9140	9140	9140	0
267	20240614	151900	218770100	9140	9140	9150	9140	46
268	20240614	151800	218349650	9140	9140	9140	9140	0
269	20240614	151700	218349650	9140	9140	9140	9140	0
270	20240614	151600	218349650	9140	9130	9140	9130	5
271	20240614	151500	218303990	9120	9120	9120	9120	0
272	20240614	151400	218303990	9120	9120	9120	9120	50
273	20240614	151300	217847990	9120	9120	9120	9120	231
274	20240614	151200	215741270	9110	9110	9110	9110	0
275	20240614	151100	215741270	9110	9120	9120	9110	176
276	20240614	151000	214136160	9110	9110	9110	9110	73
277	20240614	150900	213471130	9120	9120	9120	9120	0
278	20240614	150800	213471130	9120	9110	9120	9110	55
279	20240614	150700	212969580	9120	9120	9120	9120	18
280	20240614	150600	212805420	9110	9110	9110	9110	0
281	20240614	150500	212805420	9110	9110	9110	9110	35
282	20240614	150400	212486570	9110	9110	9110	9110	0
283	20240614	150300	212486570	9110	9110	9110	9110	65
284	20240614	150200	211894420	9110	9110	9110	9110	0
285	20240614	150100	211894420	9110	9110	9110	9110	0
286	20240614	150000	211894420	9110	9110	9110	9110	26
287	20240614	145900	211657560	9110	9110	9110	9110	6
288	20240614	145800	211602900	9110	9110	9110	9110	10
289	20240614	145700	211511800	9110	9110	9110	9110	0
290	20240614	145600	211511800	9110	9110	9110	9110	0
291	20240614	145500	211511800	9110	9110	9110	9110	2
292	20240614	145400	211493580	9110	9110	9110	9110	20
293	20240614	145300	211311380	9120	9120	9120	9120	0
294	20240614	145200	211311380	9120	9120	9120	9120	0
295	20240614	145100	211311380	9120	9120	9120	9120	0
296	20240614	145000	211311380	9120	9120	9120	9120	0
297	20240614	144900	211311380	9120	9120	9120	9120	0
298	20240614	144800	211311380	9120	9120	9120	9120	0
299	20240614	144700	211311380	9120	9120	9120	9120	23
300	20240614	144600	211101620	9120	9120	9120	9120	26
301	20240614	144500	210864500	9120	9120	9120	9120	0
302	20240614	144400	210864500	9120	9110	9120	9110	19
303	20240614	144300	210691400	9100	9100	9100	9100	194
304	20240614	144200	208926000	9100	9100	9100	9100	0
305	20240614	144100	208926000	9100	9100	9100	9100	0
306	20240614	144000	208926000	9100	9100	9100	9100	0
307	20240614	143900	208926000	9100	9100	9100	9100	0
308	20240614	143800	208926000	9100	9100	9100	9100	220
309	20240614	143700	206924000	9100	9100	9100	9100	0
310	20240614	143600	206924000	9100	9100	9100	9100	5
311	20240614	143500	206878500	9100	9100	9100	9100	0
312	20240614	143400	206878500	9100	9100	9100	9100	25
313	20240614	143300	206651000	9100	9100	9100	9100	0
314	20240614	143200	206651000	9100	9100	9100	9100	50
315	20240614	143100	206196000	9100	9100	9100	9100	0
316	20240614	143000	206196000	9100	9100	9100	9100	1
317	20240614	142900	206186900	9100	9100	9100	9100	10
318	20240614	142800	206095900	9100	9100	9100	9100	0
319	20240614	142700	206095900	9100	9100	9100	9100	0
320	20240614	142600	206095900	9100	9080	9100	9060	209
321	20240614	142500	204200450	9090	9080	9090	9080	41
322	20240614	142400	203828110	9070	9070	9070	9070	20
323	20240614	142300	203646710	9080	9070	9080	9070	30
324	20240614	142200	203374410	9080	9080	9080	9070	671
325	20240614	142100	197286320	9080	9080	9080	9080	0
326	20240614	142000	197286320	9080	9080	9080	9080	0
327	20240614	141900	197286320	9080	9110	9110	9080	1366
328	20240614	141800	184874090	9110	9110	9110	9110	0
329	20240614	141700	184874090	9110	9110	9110	9110	0
330	20240614	141600	184874090	9110	9110	9110	9110	0
331	20240614	141500	184874090	9110	9110	9110	9110	0
332	20240614	141400	184874090	9110	9110	9110	9110	0
333	20240614	141300	184874090	9110	9110	9110	9110	0
334	20240614	141200	184874090	9110	9100	9110	9100	2
335	20240614	141100	184855880	9110	9110	9110	9110	0
336	20240614	141000	184855880	9110	9110	9110	9110	0
337	20240614	140900	184855880	9110	9110	9110	9110	110
338	20240614	140800	183853780	9110	9100	9110	9100	399
339	20240614	140700	180222860	9110	9110	9110	9110	4
340	20240614	140600	180186420	9110	9110	9110	9110	0
341	20240614	140500	180186420	9110	9110	9110	9110	0
342	20240614	140400	180186420	9110	9110	9110	9110	0
343	20240614	140300	180186420	9110	9110	9110	9110	50
344	20240614	140200	179730920	9110	9110	9110	9110	59
345	20240614	140100	179193430	9140	9140	9140	9140	0
346	20240614	140000	179193430	9140	9140	9140	9140	0
347	20240614	135900	179193430	9140	9140	9140	9140	1
348	20240614	135800	179184290	9150	9150	9150	9150	0
349	20240614	135700	179184290	9150	9150	9150	9150	0
350	20240614	135600	179184290	9150	9150	9150	9150	0
351	20240614	135500	179184290	9150	9150	9150	9150	0
352	20240614	135400	179184290	9150	9150	9150	9150	1
353	20240614	135300	179175140	9150	9150	9150	9150	0
354	20240614	135200	179175140	9150	9150	9150	9150	0
355	20240614	135100	179175140	9150	9150	9150	9150	0
356	20240614	135000	179175140	9150	9150	9150	9150	0
357	20240614	134900	179175140	9150	9150	9150	9150	0
358	20240614	134800	179175140	9150	9150	9150	9150	0
359	20240614	134700	179175140	9150	9150	9150	9150	1
360	20240614	134600	179165990	9150	9150	9150	9150	0
361	20240614	134500	179165990	9150	9150	9150	9150	0
362	20240614	134400	179165990	9150	9150	9150	9150	0
363	20240614	134300	179165990	9150	9150	9150	9150	0
364	20240614	134200	179165990	9150	9150	9150	9150	0
365	20240614	134100	179165990	9150	9150	9150	9150	0
366	20240614	134000	179165990	9150	9150	9150	9150	0
367	20240614	133900	179165990	9150	9150	9150	9150	0
368	20240614	133800	179165990	9150	9150	9150	9150	20
369	20240614	133700	178982990	9150	9150	9150	9150	0
370	20240614	133600	178982990	9150	9150	9150	9150	0
371	20240614	133500	178982990	9150	9150	9150	9150	2
372	20240614	133400	178964690	9150	9150	9150	9150	1
373	20240614	133300	178955540	9150	9150	9150	9150	0
374	20240614	133200	178955540	9150	9150	9150	9150	0
375	20240614	133100	178955540	9150	9150	9150	9150	0
376	20240614	133000	178955540	9150	9150	9150	9150	0
377	20240614	132900	178955540	9150	9150	9150	9150	0
378	20240614	132800	178955540	9150	9150	9150	9150	0
379	20240614	132700	178955540	9150	9150	9150	9150	0
380	20240614	132600	178955540	9150	9150	9150	9150	0
381	20240614	132500	178955540	9150	9150	9150	9150	0
382	20240614	132400	178955540	9150	9150	9150	9150	0
383	20240614	132300	178955540	9150	9150	9150	9150	0
384	20240614	132200	178955540	9150	9150	9150	9150	1
385	20240614	132100	178946390	9100	9140	9140	9100	2
386	20240614	132000	178928150	9140	9140	9140	9140	0
387	20240614	131900	178928150	9140	9140	9140	9140	0
388	20240614	131800	178928150	9140	9140	9140	9140	0
389	20240614	131700	178928150	9140	9140	9140	9140	0
390	20240614	131600	178928150	9140	9140	9140	9140	96
391	20240614	131500	178050710	9140	9130	9140	9130	3
392	20240614	131400	178023310	9130	9120	9130	9120	6
393	20240614	131300	177968570	9120	9120	9120	9120	0
394	20240614	131200	177968570	9120	9120	9120	9120	1
395	20240614	131100	177959450	9090	9100	9100	9090	833
396	20240614	131000	170384120	9110	9110	9110	9110	426
397	20240614	130900	166503260	9110	9110	9110	9110	0
398	20240614	130800	166503260	9110	9110	9110	9110	0
399	20240614	130700	166503260	9110	9110	9110	9110	0
400	20240614	130600	166503260	9110	9110	9110	9110	2
401	20240614	130500	166485040	9110	9110	9110	9110	0
402	20240614	130400	166485040	9110	9110	9110	9110	0
403	20240614	130300	166485040	9110	9110	9110	9110	100
404	20240614	130200	165574040	9110	9110	9110	9110	0
405	20240614	130100	165574040	9110	9110	9110	9110	0
406	20240614	130000	165574040	9110	9110	9110	9110	50
407	20240614	125900	165118540	9110	9110	9110	9110	0
408	20240614	125800	165118540	9110	9110	9110	9110	0
409	20240614	125700	165118540	9110	9110	9110	9110	0
410	20240614	125600	165118540	9110	9110	9110	9110	50
411	20240614	125500	164663040	9110	9110	9110	9110	52
412	20240614	125400	164189320	9110	9110	9110	9110	47
413	20240614	125300	163761150	9110	9110	9110	9110	1
414	20240614	125200	163752040	9110	9110	9110	9110	0
415	20240614	125100	163752040	9110	9110	9110	9110	0
416	20240614	125000	163752040	9110	9110	9110	9110	50
417	20240614	124900	163296540	9110	9110	9110	9110	0
418	20240614	124800	163296540	9110	9110	9110	9110	0
419	20240614	124700	163296540	9110	9110	9110	9110	0
420	20240614	124600	163296540	9110	9110	9110	9110	0
421	20240614	124500	163296540	9110	9110	9110	9110	44
422	20240614	124400	162895700	9110	9110	9110	9110	0
423	20240614	124300	162895700	9110	9110	9110	9110	0
424	20240614	124200	162895700	9110	9110	9110	9110	0
425	20240614	124100	162895700	9110	9110	9110	9110	0
426	20240614	124000	162895700	9110	9110	9110	9110	0
427	20240614	123900	162895700	9110	9110	9110	9110	0
428	20240614	123800	162895700	9110	9110	9110	9110	11
429	20240614	123700	162795490	9110	9110	9110	9110	0
430	20240614	123600	162795490	9110	9110	9110	9110	10
431	20240614	123500	162704390	9150	9160	9160	9150	268
432	20240614	123400	160252180	9150	9150	9150	9150	0
433	20240614	123300	160252180	9150	9150	9150	9150	0
434	20240614	123200	160252180	9150	9150	9150	9150	0
435	20240614	123100	160252180	9150	9150	9150	9150	0
436	20240614	123000	160252180	9150	9150	9150	9150	0
437	20240614	122900	160252180	9150	9150	9150	9150	0
438	20240614	122800	160252180	9150	9150	9150	9150	0
439	20240614	122700	160252180	9150	9150	9150	9150	1
440	20240614	122600	160243030	9150	9130	9150	9130	942
441	20240614	122500	151627730	9120	9120	9120	9120	0
442	20240614	122400	151627730	9120	9120	9120	9120	0
443	20240614	122300	151627730	9120	9120	9120	9120	124
444	20240614	122200	150496850	9130	9130	9130	9130	2
445	20240614	122100	150478590	9130	9130	9130	9130	0
446	20240614	122000	150478590	9130	9130	9130	9130	0
447	20240614	121900	150478590	9130	9130	9130	9130	0
448	20240614	121800	150478590	9130	9130	9130	9130	0
449	20240614	121700	150478590	9130	9130	9130	9130	325
450	20240614	121600	147511340	9130	9130	9130	9130	0
451	20240614	121500	147511340	9130	9130	9130	9130	129
452	20240614	121400	146333570	9150	9140	9150	9140	11
453	20240614	121300	146232930	9150	9150	9150	9150	0
454	20240614	121200	146232930	9150	9150	9150	9150	0
455	20240614	121100	146232930	9150	9150	9150	9150	0
456	20240614	121000	146232930	9150	9150	9150	9150	0
457	20240614	120900	146232930	9150	9150	9150	9150	0
458	20240614	120800	146232930	9150	9150	9150	9150	0
459	20240614	120700	146232930	9150	9150	9150	9150	0
460	20240614	120600	146232930	9150	9150	9150	9150	0
461	20240614	120500	146232930	9150	9150	9150	9150	3
462	20240614	120400	146205480	9150	9150	9150	9150	0
463	20240614	120300	146205480	9150	9150	9150	9150	2
464	20240614	120200	146187180	9150	9150	9150	9150	0
465	20240614	120100	146187180	9150	9150	9150	9150	0
466	20240614	120000	146187180	9150	9150	9150	9150	0
467	20240614	115900	146187180	9150	9150	9150	9150	0
468	20240614	115800	146187180	9150	9150	9150	9150	0
469	20240614	115700	146187180	9150	9150	9150	9150	0
470	20240614	115600	146187180	9150	9150	9150	9150	0
471	20240614	115500	146187180	9150	9150	9150	9150	0
472	20240614	115400	146187180	9150	9150	9150	9150	50
473	20240614	115300	145729680	9150	9150	9150	9150	10
474	20240614	115200	145638180	9150	9150	9150	9150	0
475	20240614	115100	145638180	9150	9150	9150	9150	0
476	20240614	115000	145638180	9150	9150	9150	9150	0
477	20240614	114900	145638180	9150	9150	9150	9150	18
478	20240614	114800	145473480	9150	9150	9150	9150	0
479	20240614	114700	145473480	9150	9150	9150	9150	0
480	20240614	114600	145473480	9150	9150	9150	9150	1
481	20240614	114500	145464330	9150	9140	9150	9140	10
482	20240614	114400	145372870	9150	9150	9150	9150	0
483	20240614	114300	145372870	9150	9150	9150	9150	0
484	20240614	114200	145372870	9150	9150	9150	9150	0
485	20240614	114100	145372870	9150	9150	9150	9150	0
486	20240614	114000	145372870	9150	9150	9150	9150	0
487	20240614	113900	145372870	9150	9150	9150	9150	0
488	20240614	113800	145372870	9150	9150	9150	9150	0
489	20240614	113700	145372870	9150	9150	9150	9150	1
490	20240614	113600	145363720	9150	9150	9150	9150	0
491	20240614	113500	145363720	9150	9130	9150	9120	28
492	20240614	113400	145107740	9150	9150	9150	9150	0
493	20240614	113300	145107740	9150	9150	9150	9150	0
494	20240614	113200	145107740	9150	9150	9150	9150	0
495	20240614	113100	145107740	9150	9150	9150	9150	0
496	20240614	113000	145107740	9150	9150	9150	9150	1
497	20240614	112900	145098590	9140	9140	9140	9140	0
498	20240614	112800	145098590	9140	9140	9140	9140	0
499	20240614	112700	145098590	9140	9140	9140	9140	0
500	20240614	112600	145098590	9140	9140	9140	9140	0
501	20240614	112500	145098590	9140	9140	9150	9140	8
502	20240614	112400	145025460	9120	9120	9120	9120	6
503	20240614	112300	144970740	9140	9140	9140	9140	0
504	20240614	112200	144970740	9140	9140	9140	9140	0
505	20240614	112100	144970740	9140	9140	9140	9140	0
506	20240614	112000	144970740	9140	9140	9140	9140	0
507	20240614	111900	144970740	9140	9140	9140	9140	0
508	20240614	111800	144970740	9140	9140	9140	9140	0
509	20240614	111700	144970740	9140	9140	9140	9140	0
510	20240614	111600	144970740	9140	9140	9140	9140	0
511	20240614	111500	144970740	9140	9140	9140	9140	50
512	20240614	111400	144513740	9130	9130	9130	9130	0
513	20240614	111300	144513740	9130	9130	9130	9130	0
514	20240614	111200	144513740	9130	9130	9130	9130	0
515	20240614	111100	144513740	9130	9130	9130	9130	0
516	20240614	111000	144513740	9130	9130	9130	9130	20
517	20240614	110900	144331140	9140	9140	9140	9140	0
518	20240614	110800	144331140	9140	9140	9140	9140	0
519	20240614	110700	144331140	9140	9140	9140	9140	0
520	20240614	110600	144331140	9140	9140	9140	9140	0
521	20240614	110500	144331140	9140	9140	9140	9140	0
522	20240614	110400	144331140	9140	9090	9140	9090	100
523	20240614	110300	143418580	9080	9080	9080	9080	0
524	20240614	110200	143418580	9080	9080	9080	9080	0
525	20240614	110100	143418580	9080	9080	9080	9080	0
526	20240614	110000	143418580	9080	9080	9080	9080	8
527	20240614	105900	143345940	9080	9080	9080	9080	396
528	20240614	105800	139750260	9080	9080	9080	9080	0
529	20240614	105700	139750260	9080	9080	9080	9080	0
530	20240614	105600	139750260	9080	9080	9080	9080	2
531	20240614	105500	139732100	9080	9080	9080	9080	0
532	20240614	105400	139732100	9080	9080	9080	9080	0
533	20240614	105300	139732100	9080	9080	9080	9080	0
534	20240614	105200	139732100	9080	9080	9080	9080	323
535	20240614	105100	136799260	9080	9080	9080	9080	1
536	20240614	105000	136790180	9080	9080	9080	9080	325
537	20240614	104900	133839180	9090	9090	9090	9090	2
538	20240614	104800	133821000	9080	9080	9080	9080	0
539	20240614	104700	133821000	9080	9080	9080	9080	200
540	20240614	104600	132005000	9090	9090	9090	9090	0
541	20240614	104500	132005000	9090	9090	9090	9090	0
542	20240614	104400	132005000	9090	9080	9090	9080	21
543	20240614	104300	131814210	9090	9090	9090	9090	4
544	20240614	104200	131777850	9120	9120	9120	9120	0
545	20240614	104100	131777850	9120	9120	9120	9120	0
546	20240614	104000	131777850	9120	9120	9120	9120	84
547	20240614	103900	131011770	9120	9120	9120	9120	0
548	20240614	103800	131011770	9120	9120	9120	9120	0
549	20240614	103700	131011770	9120	9120	9120	9120	1
550	20240614	103600	131002650	9070	9070	9070	9070	0
551	20240614	103500	131002650	9070	9090	9090	9070	1000
552	20240614	103400	121925690	9090	9100	9100	9090	60
553	20240614	103300	121379820	9100	9100	9100	9100	51
554	20240614	103200	120915720	9120	9110	9120	9100	43
555	20240614	103100	120523990	9110	9110	9110	9100	19
556	20240614	103000	120350930	9100	9110	9110	9100	693
557	20240614	102900	114044510	9110	9110	9110	9110	609
558	20240614	102800	108496520	9120	9120	9120	9120	1005
559	20240614	102700	99330920	9120	9120	9120	9120	0
560	20240614	102600	99330920	9120	9120	9120	9120	252
561	20240614	102500	97032680	9120	9120	9120	9120	0
562	20240614	102400	97032680	9120	9120	9120	9120	300
563	20240614	102300	94296680	9120	9130	9130	9120	401
564	20240614	102200	90639550	9120	9120	9120	9120	0
565	20240614	102100	90639550	9120	9130	9130	9120	1274
566	20240614	102000	79017060	9140	9150	9150	9140	721
567	20240614	101900	72427100	9150	9150	9150	9150	1
568	20240614	101800	72417950	9140	9140	9140	9140	0
569	20240614	101700	72417950	9140	9140	9140	9140	20
570	20240614	101600	72235150	9140	9140	9140	9140	56
571	20240614	101500	71723310	9140	9140	9140	9140	0
572	20240614	101400	71723310	9140	9140	9140	9140	30
573	20240614	101300	71449110	9170	9170	9170	9170	0
574	20240614	101200	71449110	9170	9170	9170	9170	0
575	20240614	101100	71449110	9170	9170	9170	9170	0
576	20240614	101000	71449110	9170	9170	9170	9170	1
577	20240614	100900	71439940	9170	9170	9170	9170	32
578	20240614	100800	71146500	9120	9120	9120	9120	0
579	20240614	100700	71146500	9120	9120	9120	9120	0
580	20240614	100600	71146500	9120	9120	9120	9120	0
581	20240614	100500	71146500	9120	9120	9120	9120	0
582	20240614	100400	71146500	9120	9150	9150	9120	800
583	20240614	100300	63847050	9150	9150	9150	9150	0
584	20240614	100200	63847050	9150	9150	9150	9150	100
585	20240614	100100	62932050	9150	9150	9150	9150	0
586	20240614	100000	62932050	9150	9150	9150	9150	100
587	20240614	095900	62017050	9170	9150	9170	9150	2037
588	20240614	095800	43375170	9150	9150	9150	9150	2
589	20240614	095700	43356870	9140	9140	9140	9140	0
590	20240614	095600	43356870	9140	9150	9150	9140	16
591	20240614	095500	43210480	9150	9150	9150	9150	0
592	20240614	095400	43210480	9150	9150	9150	9150	0
593	20240614	095300	43210480	9150	9130	9150	9130	50
594	20240614	095200	42753870	9130	9140	9140	9130	50
595	20240614	095100	42297030	9150	9150	9150	9150	10
596	20240614	095000	42205530	9150	9150	9150	9150	54
597	20240614	094900	41711430	9150	9150	9150	9150	5
598	20240614	094800	41665680	9160	9150	9160	9120	1078
599	20240614	094700	31814820	9160	9170	9170	9160	162
600	20240614	094600	30330830	9170	9170	9170	9170	74
601	20240614	094500	29652250	9160	9160	9160	9160	50
602	20240614	094400	29194250	9170	9170	9170	9170	0
603	20240614	094300	29194250	9170	9170	9170	9170	0
604	20240614	094200	29194250	9170	9160	9170	9160	4
605	20240614	094100	29157580	9170	9170	9170	9170	80
606	20240614	094000	28423980	9170	9170	9170	9170	1
607	20240614	093900	28414810	9170	9170	9170	9170	1
608	20240614	093800	28405640	9170	9180	9180	9170	50
609	20240614	093700	27947010	9180	9180	9180	9180	0
610	20240614	093600	27947010	9180	9180	9180	9180	0
611	20240614	093500	27947010	9180	9180	9180	9180	4
612	20240614	093400	27910290	9180	9190	9190	9180	20
613	20240614	093300	27726590	9170	9170	9170	9170	0
614	20240614	093200	27726590	9170	9170	9170	9170	0
615	20240614	093100	27726590	9170	9170	9170	9170	0
616	20240614	093000	27726590	9170	9170	9170	9170	0
617	20240614	092900	27726590	9170	9170	9170	9170	0
618	20240614	092800	27726590	9170	9170	9170	9170	161
619	20240614	092700	26250220	9180	9180	9180	9180	1
620	20240614	092600	26241040	9170	9180	9180	9170	204
621	20240614	092500	24370320	9180	9180	9180	9180	0
622	20240614	092400	24370320	9180	9180	9180	9180	7
623	20240614	092300	24306060	9190	9190	9190	9190	51
624	20240614	092200	23837370	9190	9190	9190	9190	0
625	20240614	092100	23837370	9190	9190	9190	9190	1
626	20240614	092000	23828180	9190	9190	9190	9190	11
627	20240614	091900	23727090	9190	9190	9190	9190	66
628	20240614	091800	23120550	9190	9190	9190	9190	0
629	20240614	091700	23120550	9190	9170	9190	9170	35
630	20240614	091600	22798960	9170	9190	9190	9170	841
631	20240614	091500	15079460	9200	9200	9200	9200	31
632	20240614	091400	14794260	9200	9200	9200	9200	0
633	20240614	091300	14794260	9200	9200	9200	9200	0
634	20240614	091200	14794260	9200	9200	9200	9200	0
635	20240614	091100	14794260	9200	9220	9220	9200	210
636	20240614	091000	12861620	9200	9200	9200	9200	25
637	20240614	090900	12631620	9210	9200	9210	9200	23
638	20240614	090800	12420010	9210	9210	9210	9210	206
639	20240614	090700	10522750	9240	9240	9240	9240	32
640	20240614	090600	10227070	9210	9220	9220	9210	308
641	20240614	090500	7387380	9220	9240	9240	9220	189
642	20240614	090400	5643940	9240	9240	9240	9240	0
643	20240614	090300	5643940	9240	9240	9240	9240	0
644	20240614	090200	5643940	9240	9250	9250	9240	62
645	20240614	090100	5070880	9250	9280	9280	9250	99
646	20240614	090000	4154040	9260	9230	9260	9230	450