KissMeData/067080/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	194300	703072250	9850	9850	9850	9850	2789
3	20240613	194200	703072250	9850	9850	9850	9850	0
4	20240613	194100	703072250	9850	9850	9850	9850	0
5	20240613	194000	703072250	9850	9850	9850	9850	0
6	20240613	193900	703072250	9850	9850	9850	9850	0
7	20240613	193800	703072250	9850	9850	9850	9850	0
8	20240613	193700	703072250	9850	9850	9850	9850	0
9	20240613	193600	703072250	9850	9850	9850	9850	0
10	20240613	193500	703072250	9850	9850	9850	9850	0
11	20240613	193400	703072250	9850	9850	9850	9850	0
12	20240613	193300	703072250	9850	9850	9850	9850	0
13	20240613	193200	703072250	9850	9850	9850	9850	0
14	20240613	193100	703072250	9850	9850	9850	9850	0
15	20240613	193000	703072250	9850	9850	9850	9850	0
16	20240613	192900	703072250	9850	9850	9850	9850	0
17	20240613	192800	703072250	9850	9850	9850	9850	0
18	20240613	192700	703072250	9850	9850	9850	9850	0
19	20240613	192600	703072250	9850	9850	9850	9850	0
20	20240613	192500	703072250	9850	9850	9850	9850	0
21	20240613	192400	703072250	9850	9850	9850	9850	0
22	20240613	192300	703072250	9850	9850	9850	9850	0
23	20240613	192200	703072250	9850	9850	9850	9850	0
24	20240613	192100	703072250	9850	9850	9850	9850	0
25	20240613	192000	703072250	9850	9850	9850	9850	0
26	20240613	191900	703072250	9850	9850	9850	9850	0
27	20240613	191800	703072250	9850	9850	9850	9850	0
28	20240613	191700	703072250	9850	9850	9850	9850	0
29	20240613	191600	703072250	9850	9850	9850	9850	0
30	20240613	191500	703072250	9850	9850	9850	9850	0
31	20240613	191400	703072250	9850	9850	9850	9850	0
32	20240613	191300	703072250	9850	9850	9850	9850	2789
33	20240613	191200	703072250	9850	9850	9850	9850	0
34	20240613	191100	703072250	9850	9850	9850	9850	0
35	20240613	191000	703072250	9850	9850	9850	9850	0
36	20240613	190900	703072250	9850	9850	9850	9850	0
37	20240613	190800	703072250	9850	9850	9850	9850	0
38	20240613	190700	703072250	9850	9850	9850	9850	0
39	20240613	190600	703072250	9850	9850	9850	9850	0
40	20240613	190500	703072250	9850	9850	9850	9850	0
41	20240613	190400	703072250	9850	9850	9850	9850	0
42	20240613	190300	703072250	9850	9850	9850	9850	0
43	20240613	190200	703072250	9850	9850	9850	9850	0
44	20240613	190100	703072250	9850	9850	9850	9850	0
45	20240613	190000	703072250	9850	9850	9850	9850	0
46	20240613	185900	703072250	9850	9850	9850	9850	0
47	20240613	185800	703072250	9850	9850	9850	9850	0
48	20240613	185700	703072250	9850	9850	9850	9850	0
49	20240613	185600	703072250	9850	9850	9850	9850	0
50	20240613	185500	703072250	9850	9850	9850	9850	0
51	20240613	185400	703072250	9850	9850	9850	9850	0
52	20240613	185300	703072250	9850	9850	9850	9850	0
53	20240613	185200	703072250	9850	9850	9850	9850	0
54	20240613	185100	703072250	9850	9850	9850	9850	0
55	20240613	185000	703072250	9850	9850	9850	9850	0
56	20240613	184900	703072250	9850	9850	9850	9850	0
57	20240613	184800	703072250	9850	9850	9850	9850	0
58	20240613	184700	703072250	9850	9850	9850	9850	0
59	20240613	184600	703072250	9850	9850	9850	9850	0
60	20240613	184500	703072250	9850	9850	9850	9850	0
61	20240613	184400	703072250	9850	9850	9850	9850	0
62	20240613	184300	703072250	9850	9850	9850	9850	2789
63	20240613	184200	703072250	9850	9850	9850	9850	0
64	20240613	184100	703072250	9850	9850	9850	9850	0
65	20240613	184000	703072250	9850	9850	9850	9850	0
66	20240613	183900	703072250	9850	9850	9850	9850	0
67	20240613	183800	703072250	9850	9850	9850	9850	0
68	20240613	183700	703072250	9850	9850	9850	9850	0
69	20240613	183600	703072250	9850	9850	9850	9850	0
70	20240613	183500	703072250	9850	9850	9850	9850	0
71	20240613	183400	703072250	9850	9850	9850	9850	0
72	20240613	183300	703072250	9850	9850	9850	9850	0
73	20240613	183200	703072250	9850	9850	9850	9850	0
74	20240613	183100	703072250	9850	9850	9850	9850	0
75	20240613	183000	703072250	9850	9850	9850	9850	0
76	20240613	182900	703072250	9850	9850	9850	9850	0
77	20240613	182800	703072250	9850	9850	9850	9850	0
78	20240613	182700	703072250	9850	9850	9850	9850	0
79	20240613	182600	703072250	9850	9850	9850	9850	0
80	20240613	182500	703072250	9850	9850	9850	9850	0
81	20240613	182400	703072250	9850	9850	9850	9850	0
82	20240613	182300	703072250	9850	9850	9850	9850	0
83	20240613	182200	703072250	9850	9850	9850	9850	0
84	20240613	182100	703072250	9850	9850	9850	9850	0
85	20240613	182000	703072250	9850	9850	9850	9850	0
86	20240613	181900	703072250	9850	9850	9850	9850	0
87	20240613	181800	703072250	9850	9850	9850	9850	0
88	20240613	181700	703072250	9850	9850	9850	9850	0
89	20240613	181600	703072250	9850	9850	9850	9850	0
90	20240613	181500	703072250	9850	9850	9850	9850	0
91	20240613	181400	703072250	9850	9850	9850	9850	0
92	20240613	181300	703072250	9850	9850	9850	9850	2789
93	20240613	181200	703072250	9850	9850	9850	9850	0
94	20240613	181100	703072250	9850	9850	9850	9850	0
95	20240613	181000	703072250	9850	9850	9850	9850	0
96	20240613	180900	703072250	9850	9850	9850	9850	0
97	20240613	180800	703072250	9850	9850	9850	9850	0
98	20240613	180700	703072250	9850	9850	9850	9850	0
99	20240613	180600	703072250	9850	9850	9850	9850	0
100	20240613	180500	703072250	9850	9850	9850	9850	0
101	20240613	180400	703072250	9850	9850	9850	9850	0
102	20240613	180300	703072250	9850	9850	9850	9850	0
103	20240613	180200	703072250	9850	9850	9850	9850	0
104	20240613	180100	703072250	9850	9850	9850	9850	0
105	20240613	180000	703072250	9850	9850	9850	9850	0
106	20240613	175900	703072250	9850	9850	9850	9850	0
107	20240613	175800	703072250	9850	9850	9850	9850	0
108	20240613	175700	703072250	9850	9850	9850	9850	0
109	20240613	175600	703072250	9850	9850	9850	9850	0
110	20240613	175500	703072250	9850	9850	9850	9850	0
111	20240613	175400	703072250	9850	9850	9850	9850	0
112	20240613	175300	703072250	9850	9850	9850	9850	0
113	20240613	175200	703072250	9850	9850	9850	9850	0
114	20240613	175100	703072250	9850	9850	9850	9850	0
115	20240613	175000	703072250	9850	9850	9850	9850	0
116	20240613	174900	703072250	9850	9850	9850	9850	0
117	20240613	174800	703072250	9850	9850	9850	9850	0
118	20240613	174700	703072250	9850	9850	9850	9850	0
119	20240613	174600	703072250	9850	9850	9850	9850	0
120	20240613	174500	703072250	9850	9850	9850	9850	0
121	20240613	174400	703072250	9850	9850	9850	9850	0
122	20240613	174300	703072250	9850	9850	9850	9850	2789
123	20240613	174200	703072250	9850	9850	9850	9850	0
124	20240613	174100	703072250	9850	9850	9850	9850	0
125	20240613	174000	703072250	9850	9850	9850	9850	0
126	20240613	173900	703072250	9850	9850	9850	9850	0
127	20240613	173800	703072250	9850	9850	9850	9850	0
128	20240613	173700	703072250	9850	9850	9850	9850	0
129	20240613	173600	703072250	9850	9850	9850	9850	0
130	20240613	173500	703072250	9850	9850	9850	9850	0
131	20240613	173400	703072250	9850	9850	9850	9850	0
132	20240613	173300	703072250	9850	9850	9850	9850	0
133	20240613	173200	703072250	9850	9850	9850	9850	0
134	20240613	173100	703072250	9850	9850	9850	9850	0
135	20240613	173000	703072250	9850	9850	9850	9850	0
136	20240613	172900	703072250	9850	9850	9850	9850	0
137	20240613	172800	703072250	9850	9850	9850	9850	0
138	20240613	172700	703072250	9850	9850	9850	9850	0
139	20240613	172600	703072250	9850	9850	9850	9850	0
140	20240613	172500	703072250	9850	9850	9850	9850	0
141	20240613	172400	703072250	9850	9850	9850	9850	0
142	20240613	172300	703072250	9850	9850	9850	9850	0
143	20240613	172200	703072250	9850	9850	9850	9850	0
144	20240613	172100	703072250	9850	9850	9850	9850	0
145	20240613	172000	703072250	9850	9850	9850	9850	0
146	20240613	171900	703072250	9850	9850	9850	9850	0
147	20240613	171800	703072250	9850	9850	9850	9850	0
148	20240613	171700	703072250	9850	9850	9850	9850	0
149	20240613	171600	703072250	9850	9850	9850	9850	0
150	20240613	171500	703072250	9850	9850	9850	9850	0
151	20240613	171400	703072250	9850	9850	9850	9850	0
152	20240613	171300	703072250	9850	9850	9850	9850	2789
153	20240613	171200	703072250	9850	9850	9850	9850	0
154	20240613	171100	703072250	9850	9850	9850	9850	0
155	20240613	171000	703072250	9850	9850	9850	9850	0
156	20240613	170900	703072250	9850	9850	9850	9850	0
157	20240613	170800	703072250	9850	9850	9850	9850	0
158	20240613	170700	703072250	9850	9850	9850	9850	0
159	20240613	170600	703072250	9850	9850	9850	9850	0
160	20240613	170500	703072250	9850	9850	9850	9850	0
161	20240613	170400	703072250	9850	9850	9850	9850	0
162	20240613	170300	703072250	9850	9850	9850	9850	0
163	20240613	170200	703072250	9850	9850	9850	9850	0
164	20240613	170100	703072250	9850	9850	9850	9850	0
165	20240613	170000	703072250	9850	9850	9850	9850	0
166	20240613	165900	703072250	9850	9850	9850	9850	0
167	20240613	165800	703072250	9850	9850	9850	9850	0
168	20240613	165700	703072250	9850	9850	9850	9850	0
169	20240613	165600	703072250	9850	9850	9850	9850	0
170	20240613	165500	703072250	9850	9850	9850	9850	0
171	20240613	165400	703072250	9850	9850	9850	9850	0
172	20240613	165300	703072250	9850	9850	9850	9850	0
173	20240613	165200	703072250	9850	9850	9850	9850	0
174	20240613	165100	703072250	9850	9850	9850	9850	0
175	20240613	165000	703072250	9850	9850	9850	9850	0
176	20240613	164900	703072250	9850	9850	9850	9850	0
177	20240613	164800	703072250	9850	9850	9850	9850	0
178	20240613	164700	703072250	9850	9850	9850	9850	0
179	20240613	164600	703072250	9850	9850	9850	9850	0
180	20240613	164500	703072250	9850	9850	9850	9850	0
181	20240613	164400	703072250	9850	9850	9850	9850	0
182	20240613	164300	703072250	9850	9850	9850	9850	2789
183	20240613	164200	703072250	9850	9850	9850	9850	0
184	20240613	164100	703072250	9850	9850	9850	9850	0
185	20240613	164000	703072250	9850	9850	9850	9850	0
186	20240613	163900	703072250	9850	9850	9850	9850	0
187	20240613	163800	703072250	9850	9850	9850	9850	0
188	20240613	163700	703072250	9850	9850	9850	9850	0
189	20240613	163600	703072250	9850	9850	9850	9850	0
190	20240613	163500	703072250	9850	9850	9850	9850	0
191	20240613	163400	703072250	9850	9850	9850	9850	0
192	20240613	163300	703072250	9850	9850	9850	9850	0
193	20240613	163200	703072250	9850	9850	9850	9850	0
194	20240613	163100	703072250	9850	9850	9850	9850	0
195	20240613	163000	703072250	9850	9850	9850	9850	0
196	20240613	162900	703072250	9850	9850	9850	9850	0
197	20240613	162800	703072250	9850	9850	9850	9850	0
198	20240613	162700	703072250	9850	9850	9850	9850	0
199	20240613	162600	703072250	9850	9850	9850	9850	0
200	20240613	162500	703072250	9850	9850	9850	9850	0
201	20240613	162400	703072250	9850	9850	9850	9850	0
202	20240613	162300	703072250	9850	9850	9850	9850	0
203	20240613	162200	703072250	9850	9850	9850	9850	0
204	20240613	162100	703072250	9850	9850	9850	9850	0
205	20240613	162000	703072250	9850	9850	9850	9850	0
206	20240613	161900	703072250	9850	9850	9850	9850	0
207	20240613	161800	703072250	9850	9850	9850	9850	0
208	20240613	161700	703072250	9850	9850	9850	9850	0
209	20240613	161600	703072250	9850	9850	9850	9850	0
210	20240613	161500	703072250	9850	9850	9850	9850	0
211	20240613	161400	703072250	9850	9850	9850	9850	0
212	20240613	161300	703072250	9850	9850	9850	9850	2789
213	20240613	161200	703072250	9850	9850	9850	9850	0
214	20240613	161100	703072250	9850	9850	9850	9850	0
215	20240613	161000	703072250	9850	9850	9850	9850	0
216	20240613	160900	703072250	9850	9850	9850	9850	0
217	20240613	160800	703072250	9850	9850	9850	9850	0
218	20240613	160700	703072250	9850	9850	9850	9850	0
219	20240613	160600	703072250	9850	9850	9850	9850	0
220	20240613	160500	703072250	9850	9850	9850	9850	0
221	20240613	160400	703072250	9850	9850	9850	9850	0
222	20240613	160300	703072250	9850	9850	9850	9850	0
223	20240613	160200	703072250	9850	9850	9850	9850	0
224	20240613	160100	703072250	9850	9850	9850	9850	0
225	20240613	160000	703072250	9850	9850	9850	9850	0
226	20240613	155900	703072250	9850	9850	9850	9850	0
227	20240613	155800	703072250	9850	9850	9850	9850	0
228	20240613	155700	703072250	9850	9850	9850	9850	0
229	20240613	155600	703072250	9850	9850	9850	9850	0
230	20240613	155500	703072250	9850	9850	9850	9850	0
231	20240613	155400	703072250	9850	9850	9850	9850	0
232	20240613	155300	703072250	9850	9850	9850	9850	0
233	20240613	155200	703072250	9850	9850	9850	9850	0
234	20240613	155100	703072250	9850	9850	9850	9850	0
235	20240613	155000	703072250	9850	9850	9850	9850	0
236	20240613	154900	703072250	9850	9850	9850	9850	0
237	20240613	154800	703072250	9850	9850	9850	9850	0
238	20240613	154700	703072250	9850	9850	9850	9850	0
239	20240613	154600	703072250	9850	9850	9850	9850	0
240	20240613	154500	703072250	9850	9850	9850	9850	0
241	20240613	154400	703072250	9850	9850	9850	9850	0
242	20240613	154300	703072250	9850	9850	9850	9850	2789
243	20240613	154200	703072250	9850	9850	9850	9850	0
244	20240613	154100	703072250	9850	9850	9850	9850	0
245	20240613	154000	703072250	9850	9850	9850	9850	0
246	20240613	153900	703072250	9850	9850	9850	9850	0
247	20240613	153800	703072250	9850	9850	9850	9850	0
248	20240613	153700	703072250	9850	9850	9850	9850	0
249	20240613	153600	703072250	9850	9850	9850	9850	0
250	20240613	153500	703072250	9850	9850	9850	9850	0
251	20240613	153400	703072250	9850	9850	9850	9850	0
252	20240613	153300	703072250	9850	9850	9850	9850	0
253	20240613	153200	703072250	9850	9850	9850	9850	0
254	20240613	153100	703072250	9850	9850	9850	9850	0
255	20240613	153000	703072250	9850	9850	9850	9850	2789
256	20240613	152900	675600600	9870	9870	9870	9870	0
257	20240613	152800	675600600	9870	9870	9870	9870	0
258	20240613	152700	675600600	9870	9870	9870	9870	0
259	20240613	152600	675600600	9870	9870	9870	9870	0
260	20240613	152500	675600600	9870	9870	9870	9870	0
261	20240613	152400	675600600	9870	9870	9870	9870	0
262	20240613	152300	675600600	9870	9870	9870	9870	0
263	20240613	152200	675600600	9870	9870	9870	9870	0
264	20240613	152100	675600600	9870	9870	9870	9870	0
265	20240613	152000	675600600	9870	9870	9870	9870	0
266	20240613	151900	675600600	9870	9840	9870	9840	162
267	20240613	151800	674004460	9840	9850	9860	9840	309
268	20240613	151700	670960360	9850	9870	9870	9850	180
269	20240613	151600	669183860	9860	9860	9860	9860	1
270	20240613	151500	669174000	9850	9850	9850	9850	0
271	20240613	151400	669174000	9850	9870	9870	9850	21
272	20240613	151300	668966790	9860	9860	9860	9850	252
273	20240613	151200	666482090	9860	9850	9870	9840	10
274	20240613	151100	666383540	9840	9870	9870	9840	538
275	20240613	151000	661084200	9850	9860	9870	9850	143
276	20240613	150900	659675200	9850	9850	9850	9850	0
277	20240613	150800	659675200	9850	9850	9850	9850	0
278	20240613	150700	659675200	9850	9860	9870	9850	24
279	20240613	150600	659438560	9860	9860	9870	9860	6
280	20240613	150500	659379370	9870	9860	9870	9850	9
281	20240613	150400	659290580	9870	9870	9870	9850	200
282	20240613	150300	657318350	9860	9880	9880	9860	145
283	20240613	150200	655887000	9870	9880	9880	9870	206
284	20240613	150100	653852960	9880	9880	9880	9880	10
285	20240613	150000	653754160	9880	9880	9880	9880	3
286	20240613	145900	653724520	9880	9880	9880	9880	5
287	20240613	145800	653675120	9880	9870	9880	9860	290
288	20240613	145700	650812660	9870	9870	9870	9870	10
289	20240613	145600	650713960	9870	9870	9870	9870	13
290	20240613	145500	650585650	9840	9840	9840	9840	0
291	20240613	145400	650585650	9840	9870	9870	9840	40
292	20240613	145300	650191750	9870	9870	9870	9870	0
293	20240613	145200	650191750	9870	9840	9870	9840	21
294	20240613	145100	649984510	9870	9850	9870	9840	204
295	20240613	145000	647977100	9840	9840	9840	9840	78
296	20240613	144900	647209580	9840	9840	9840	9840	300
297	20240613	144800	644257580	9840	9840	9840	9840	0
298	20240613	144700	644257580	9840	9850	9870	9840	712
299	20240613	144600	637245730	9850	9870	9870	9850	101
300	20240613	144500	636248880	9850	9860	9860	9850	36
301	20240613	144400	635894240	9850	9850	9850	9850	0
302	20240613	144300	635894240	9850	9860	9860	9850	115
303	20240613	144200	634761340	9830	9830	9830	9830	0
304	20240613	144100	634761340	9830	9810	9910	9810	590
305	20240613	144000	628954100	9810	9820	9830	9810	1273
306	20240613	143900	616457030	9830	9840	9840	9830	219
307	20240613	143800	614304210	9830	9840	9840	9830	736
308	20240613	143700	607064310	9840	9840	9840	9840	620
309	20240613	143600	600963510	9840	9820	9840	9820	1000
310	20240613	143500	591129510	9840	9830	9840	9820	982
311	20240613	143400	581470190	9840	9830	9840	9830	2079
312	20240613	143300	561025600	9840	9880	9880	9840	4743
313	20240613	143200	514279570	9900	9900	9900	9900	0
314	20240613	143100	514279570	9900	9900	9900	9900	0
315	20240613	143000	514279570	9900	9880	9900	9880	101
316	20240613	142900	513281670	9880	9880	9880	9880	200
317	20240613	142800	511305670	9900	9900	9900	9900	0
318	20240613	142700	511305670	9900	9900	9900	9900	5
319	20240613	142600	511256170	9910	9880	9910	9880	111
320	20240613	142500	510159460	9890	9890	9890	9890	0
321	20240613	142400	510159460	9890	9890	9890	9890	110
322	20240613	142300	509071560	9920	9920	9920	9920	0
323	20240613	142200	509071560	9920	9920	9920	9920	0
324	20240613	142100	509071560	9920	9920	9920	9920	1
325	20240613	142000	509061640	9870	9870	9870	9870	0
326	20240613	141900	509061640	9870	9870	9870	9870	0
327	20240613	141800	509061640	9870	9870	9870	9870	0
328	20240613	141700	509061640	9870	9870	9870	9870	0
329	20240613	141600	509061640	9870	9890	9890	9870	10
330	20240613	141500	508962920	9920	9920	9920	9920	1
331	20240613	141400	508953000	9920	9880	9920	9880	103
332	20240613	141300	507933530	9870	9890	9890	9870	201
333	20240613	141200	505949330	9880	9880	9880	9880	42
334	20240613	141100	505534370	9880	9880	9880	9880	1
335	20240613	141000	505524490	9870	9870	9870	9870	0
336	20240613	140900	505524490	9870	9890	9890	9870	76
337	20240613	140800	504773600	9890	9890	9890	9890	10
338	20240613	140700	504674700	9900	9900	9900	9900	0
339	20240613	140600	504674700	9900	9900	9900	9900	300
340	20240613	140500	501704700	9890	9890	9890	9890	0
341	20240613	140400	501704700	9890	9890	9890	9890	1
342	20240613	140300	501694810	9900	9900	9900	9900	0
343	20240613	140200	501694810	9900	9900	9900	9900	1
344	20240613	140100	501684910	9880	9880	9880	9880	27
345	20240613	140000	501418150	9880	9880	9880	9880	0
346	20240613	135900	501418150	9880	9880	9880	9880	0
347	20240613	135800	501418150	9880	9880	9880	9880	400
348	20240613	135700	497466150	9870	9920	9920	9870	246
349	20240613	135600	495036310	9880	9890	9890	9880	345
350	20240613	135500	491627480	9920	9920	9920	9920	0
351	20240613	135400	491627480	9920	9920	9920	9920	0
352	20240613	135300	491627480	9920	9920	9920	9920	0
353	20240613	135200	491627480	9920	9920	9920	9920	151
354	20240613	135100	490129560	9920	9920	9920	9920	0
355	20240613	135000	490129560	9920	9920	9920	9920	0
356	20240613	134900	490129560	9920	9920	9920	9920	0
357	20240613	134800	490129560	9920	9920	9920	9920	105
358	20240613	134700	489087960	9920	9920	9920	9920	0
359	20240613	134600	489087960	9920	9920	9920	9920	4
360	20240613	134500	489048280	9930	9930	9930	9930	0
361	20240613	134400	489048280	9930	9920	9930	9920	110
362	20240613	134300	487957000	9920	9920	9920	9920	0
363	20240613	134200	487957000	9920	9920	9920	9920	13
364	20240613	134100	487828040	9920	9920	9920	9920	0
365	20240613	134000	487828040	9920	9920	9920	9920	0
366	20240613	133900	487828040	9920	9920	9920	9920	0
367	20240613	133800	487828040	9920	9920	9920	9920	0
368	20240613	133700	487828040	9920	9920	9920	9920	0
369	20240613	133600	487828040	9920	9920	9920	9920	0
370	20240613	133500	487828040	9920	9890	9920	9890	459
371	20240613	133400	483287620	9890	9890	9890	9890	0
372	20240613	133300	483287620	9890	9900	9900	9890	833
373	20240613	133200	475042530	9910	9910	9910	9910	0
374	20240613	133100	475042530	9910	9910	9910	9910	2
375	20240613	133000	475022710	9910	9910	9910	9910	1
376	20240613	132900	475012800	9900	9900	9900	9900	1
377	20240613	132800	475002900	9910	9910	9910	9910	3
378	20240613	132700	474973170	9910	9910	9910	9910	2
379	20240613	132600	474953350	9910	9910	9910	9910	1
380	20240613	132500	474943440	9910	9910	9910	9910	126
381	20240613	132400	473694780	9920	9920	9920	9920	1
382	20240613	132300	473684860	9910	9910	9910	9910	102
383	20240613	132200	472674040	9910	9910	9910	9910	99
384	20240613	132100	471692950	9900	9900	9900	9900	100
385	20240613	132000	470702950	9900	9900	9900	9900	161
386	20240613	131900	469109050	9900	9900	9900	9900	0
387	20240613	131800	469109050	9900	9900	9900	9900	0
388	20240613	131700	469109050	9900	9900	9900	9900	1
389	20240613	131600	469099150	9910	9910	9910	9900	1478
390	20240613	131500	454455390	9930	9930	9930	9930	0
391	20240613	131400	454455390	9930	9920	9930	9920	51
392	20240613	131300	453949460	9920	9920	9920	9920	9
393	20240613	131200	453860180	9930	9930	9930	9930	1
394	20240613	131100	453850250	9930	9930	9930	9930	0
395	20240613	131000	453850250	9930	9930	9930	9930	1
396	20240613	130900	453840320	9920	9920	9920	9920	0
397	20240613	130800	453840320	9920	9930	9930	9920	29
398	20240613	130700	453552450	9930	9910	9930	9910	3
399	20240613	130600	453522690	9930	9930	9930	9930	0
400	20240613	130500	453522690	9930	9930	9930	9930	0
401	20240613	130400	453522690	9930	9930	9930	9930	0
402	20240613	130300	453522690	9930	9930	9930	9930	0
403	20240613	130200	453522690	9930	9930	9930	9930	0
404	20240613	130100	453522690	9930	9930	9930	9930	0
405	20240613	130000	453522690	9930	9930	9930	9930	0
406	20240613	125900	453522690	9930	9930	9930	9930	10
407	20240613	125800	453423390	9910	9910	9910	9910	0
408	20240613	125700	453423390	9910	9910	9910	9910	1
409	20240613	125600	453413480	9920	9920	9920	9920	0
410	20240613	125500	453413480	9920	9920	9920	9920	0
411	20240613	125400	453413480	9920	9920	9920	9920	161
412	20240613	125300	451816360	9920	9940	9940	9920	360
413	20240613	125200	448244800	9940	9940	9940	9940	34
414	20240613	125100	447906840	9940	9940	9940	9940	0
415	20240613	125000	447906840	9940	9940	9940	9940	1
416	20240613	124900	447896900	9920	9920	9920	9920	0
417	20240613	124800	447896900	9920	9920	9920	9920	1
418	20240613	124700	447886980	9940	9930	9940	9930	9
419	20240613	124600	447797530	9940	9940	9940	9940	0
420	20240613	124500	447797530	9940	9940	9940	9940	0
421	20240613	124400	447797530	9940	9910	9940	9910	3
422	20240613	124300	447767750	9940	9940	9940	9940	0
423	20240613	124200	447767750	9940	9940	9940	9940	1
424	20240613	124100	447757810	9930	9930	9930	9930	100
425	20240613	124000	446764810	9930	9930	9930	9930	0
426	20240613	123900	446764810	9930	9930	9930	9930	31
427	20240613	123800	446456980	9910	9910	9910	9910	79
428	20240613	123700	445674090	9930	9930	9930	9930	0
429	20240613	123600	445674090	9930	9930	9930	9930	1
430	20240613	123500	445664160	9900	9930	9930	9900	11
431	20240613	123400	445555230	9900	9900	9900	9900	2
432	20240613	123300	445535430	9930	9930	9930	9930	0
433	20240613	123200	445535430	9930	9900	9930	9900	202
434	20240613	123100	443535600	9930	9930	9930	9930	0
435	20240613	123000	443535600	9930	9910	9930	9910	3
436	20240613	122900	443505840	9890	9890	9890	9890	1
437	20240613	122800	443495950	9930	9890	9930	9890	20
438	20240613	122700	443298110	9890	9930	9930	9890	161
439	20240613	122600	441705780	9890	9890	9890	9890	0
440	20240613	122500	441705780	9890	9930	9930	9890	101
441	20240613	122400	440706850	9890	9900	9900	9890	464
442	20240613	122300	436117250	9930	9930	9930	9930	1
443	20240613	122200	436107320	9900	9930	9930	9900	8
444	20240613	122100	436028060	9890	9890	9890	9890	0
445	20240613	122000	436028060	9890	9890	9890	9890	1
446	20240613	121900	436018170	9930	9910	9930	9900	5
447	20240613	121800	435968580	9880	9940	9940	9880	13
448	20240613	121700	435839510	9940	9890	9940	9880	321
449	20240613	121600	432665130	9940	9930	9940	9930	141
450	20240613	121500	431264990	9910	9910	9910	9910	0
451	20240613	121400	431264990	9910	9910	9910	9910	0
452	20240613	121300	431264990	9910	9910	9910	9910	0
453	20240613	121200	431264990	9910	9870	9910	9870	1051
454	20240613	121100	420851580	9860	9860	9860	9840	615
455	20240613	121000	414787700	9840	9860	9860	9840	88
456	20240613	120900	413920050	9840	9860	9860	9840	238
457	20240613	120800	411573770	9840	9840	9870	9840	16
458	20240613	120700	411416150	9880	9840	9880	9830	771
459	20240613	120600	403827050	9850	9890	9890	9850	5008
460	20240613	120500	354400940	9890	9930	9930	9890	3
461	20240613	120400	354371230	9890	9890	9890	9890	213
462	20240613	120300	352264660	9930	9930	9930	9930	1
463	20240613	120200	352254730	9890	9940	9940	9890	3
464	20240613	120100	352225010	9880	9940	9940	9880	6
465	20240613	120000	352165530	9940	9940	9940	9940	1
466	20240613	115900	352155590	9880	9900	9900	9880	1001
467	20240613	115800	342251630	9900	9900	9900	9900	0
468	20240613	115700	342251630	9900	9910	9910	9900	101
469	20240613	115600	341250730	9900	9900	9900	9900	0
470	20240613	115500	341250730	9900	9920	9930	9900	98
471	20240613	115400	340279530	9910	9910	9950	9900	266
472	20240613	115300	337640930	9900	9900	9910	9900	12
473	20240613	115200	337522060	9910	9910	9910	9910	5
474	20240613	115100	337472510	9910	9900	9910	9900	52
475	20240613	115000	336957210	9950	9950	9950	9950	1
476	20240613	114900	336947260	9900	9900	9900	9900	2
477	20240613	114800	336927460	9950	9950	9950	9900	1333
478	20240613	114700	323720800	9910	9910	9910	9910	417
479	20240613	114600	319588330	9910	9930	9930	9910	945
480	20240613	114500	310212500	9960	9960	9960	9960	0
481	20240613	114400	310212500	9960	9960	9960	9960	0
482	20240613	114300	310212500	9960	9960	9960	9960	0
483	20240613	114200	310212500	9960	9960	9960	9960	0
484	20240613	114100	310212500	9960	9960	9960	9960	0
485	20240613	114000	310212500	9960	9960	9960	9960	1
486	20240613	113900	310202540	9920	9920	9920	9920	0
487	20240613	113800	310202540	9920	9920	9920	9920	0
488	20240613	113700	310202540	9920	9920	9930	9920	112
489	20240613	113600	309091400	9920	9920	9920	9920	0
490	20240613	113500	309091400	9920	9920	9920	9920	0
491	20240613	113400	309091400	9920	9920	9920	9920	100
492	20240613	113300	308099400	9920	9930	9930	9920	302
493	20240613	113200	305100560	9960	9960	9960	9960	0
494	20240613	113100	305100560	9960	9920	9960	9920	12
495	20240613	113000	304981120	9960	9960	9960	9960	1
496	20240613	112900	304971160	9940	9940	9940	9940	0
497	20240613	112800	304971160	9940	9940	9940	9940	200
498	20240613	112700	302983160	9930	9910	9940	9910	327
499	20240613	112600	299739590	9920	9920	9920	9910	34
500	20240613	112500	299402610	9910	9920	9920	9910	680
501	20240613	112400	292657810	9910	9920	9920	9910	1000
502	20240613	112300	282740280	9920	9920	9930	9920	1044
503	20240613	112200	272383690	9930	9940	9940	9930	15
504	20240613	112100	272234720	9940	9940	9940	9940	21
505	20240613	112000	272025980	9940	9940	9940	9930	609
506	20240613	111900	265976510	9940	9950	9950	9940	1939
507	20240613	111800	246700020	9970	9970	9970	9970	8
508	20240613	111700	246620260	9970	9970	9970	9970	10
509	20240613	111600	246520560	9970	9970	9970	9970	0
510	20240613	111500	246520560	9970	9970	9970	9970	0
511	20240613	111400	246520560	9970	9970	9970	9970	0
512	20240613	111300	246520560	9970	9970	9970	9970	0
513	20240613	111200	246520560	9970	9970	9970	9970	0
514	20240613	111100	246520560	9970	9970	9970	9970	0
515	20240613	111000	246520560	9970	9970	9970	9970	9
516	20240613	110900	246430830	9970	9970	9970	9970	0
517	20240613	110800	246430830	9970	9970	9970	9970	0
518	20240613	110700	246430830	9970	9970	9970	9970	0
519	20240613	110600	246430830	9970	9970	9970	9970	11
520	20240613	110500	246321160	9970	9970	9970	9970	0
521	20240613	110400	246321160	9970	9970	9970	9970	0
522	20240613	110300	246321160	9970	9970	9970	9970	0
523	20240613	110200	246321160	9970	9970	9970	9970	0
524	20240613	110100	246321160	9970	9960	9970	9960	23
525	20240613	110000	246092070	9950	9970	9970	9950	86
526	20240613	105900	245236350	9940	9940	9940	9940	0
527	20240613	105800	245236350	9940	9940	9940	9940	0
528	20240613	105700	245236350	9940	9950	9950	9940	218
529	20240613	105600	243067390	9940	9940	9940	9940	0
530	20240613	105500	243067390	9940	9940	9940	9940	164
531	20240613	105400	241437230	9950	9950	9950	9950	36
532	20240613	105300	241079030	9940	9950	9950	9940	1111
533	20240613	105200	230026310	9970	9970	9970	9970	0
534	20240613	105100	230026310	9970	9970	9970	9970	0
535	20240613	105000	230026310	9970	9970	9970	9970	0
536	20240613	104900	230026310	9970	9970	9970	9970	2
537	20240613	104800	230006370	9970	9970	9970	9970	6
538	20240613	104700	229946550	9970	9970	9970	9950	14
539	20240613	104600	229806990	9960	9960	9960	9960	1
540	20240613	104500	229797030	9950	9950	9960	9950	639
541	20240613	104400	223438970	9960	9960	9960	9960	1
542	20240613	104300	223429010	9970	9950	9970	9950	2
543	20240613	104200	223409090	9990	9990	9990	9950	217
544	20240613	104100	221249400	9990	9990	9990	9990	0
545	20240613	104000	221249400	9990	9990	9990	9990	1
546	20240613	103900	221239410	9950	9960	9960	9950	40
547	20240613	103800	220841110	9990	9990	9990	9990	0
548	20240613	103700	220841110	9990	9960	9990	9960	41
549	20240613	103600	220432660	9990	9950	9990	9950	21
550	20240613	103500	220223670	9950	9950	9950	9950	0
551	20240613	103400	220223670	9950	9950	9950	9950	0
552	20240613	103300	220223670	9950	9950	9950	9950	4
553	20240613	103200	220183870	9950	9950	9950	9950	100
554	20240613	103100	219188870	9990	9990	9990	9990	1
555	20240613	103000	219178880	9990	9990	9990	9990	11
556	20240613	102900	219068990	9990	9950	9990	9950	201
557	20240613	102800	217069000	9950	9950	9950	9950	0
558	20240613	102700	217069000	9950	9960	9960	9950	952
559	20240613	102600	207596520	9990	9990	9990	9990	0
560	20240613	102500	207596520	9990	9990	9990	9990	0
561	20240613	102400	207596520	9990	9950	9990	9950	551
562	20240613	102300	202114030	9950	9960	9960	9950	500
563	20240613	102200	197136640	9960	9960	9960	9960	0
564	20240613	102100	197136640	9960	9960	9960	9960	359
565	20240613	102000	193561000	9960	9970	9970	9960	541
566	20240613	101900	188172580	9970	9990	9990	9970	108
567	20240613	101800	187095660	9990	9990	9990	9990	108
568	20240613	101700	186016740	9990	9990	9990	9990	16
569	20240613	101600	185856900	9990	9990	9990	9990	20
570	20240613	101500	185657100	9990	9990	9990	9960	12
571	20240613	101400	185537500	9990	9990	9990	9990	0
572	20240613	101300	185537500	9990	9990	9990	9990	1008
573	20240613	101200	175467580	9990	9970	9990	9960	492
574	20240613	101100	170566300	9990	9990	9990	9990	0
575	20240613	101000	170566300	9990	9990	9990	9990	3
576	20240613	100900	170536330	9990	9990	9990	9990	101
577	20240613	100800	169527340	9960	9960	9960	9960	20
578	20240613	100700	169328140	9960	9960	9960	9960	20
579	20240613	100600	169128940	9960	9990	9990	9950	1019
580	20240613	100500	158988970	9960	9960	9990	9960	3
581	20240613	100400	158959060	9990	9990	9990	9990	0
582	20240613	100300	158959060	9990	9950	9990	9950	41
583	20240613	100200	158551070	9990	9960	9990	9950	188
584	20240613	100100	156678950	9990	9960	9990	9960	184
585	20240613	100000	154846280	9990	9960	9990	9960	4
586	20240613	095900	154806410	9990	9990	9990	9990	810
587	20240613	095800	146714510	9990	9990	9990	9990	51
588	20240613	095700	146205020	10000	10000	10000	10000	11
589	20240613	095600	146095020	10000	9960	10000	9950	517
590	20240613	095500	140945620	10000	9960	10000	9960	220
591	20240613	095400	138754380	9960	9960	9960	9960	81
592	20240613	095300	137947620	10000	10000	10000	10000	0
593	20240613	095200	137947620	10000	10000	10000	9970	734
594	20240613	095100	130614280	10000	10020	10020	9950	394
595	20240613	095000	126690070	9960	9970	9970	9960	320
596	20240613	094900	123500170	10030	10030	10030	10030	0
597	20240613	094800	123500170	10030	10030	10030	10030	0
598	20240613	094700	123500170	10030	10020	10030	10020	201
599	20240613	094600	121486140	10020	9970	10020	9970	16
600	20240613	094500	121326060	10020	9970	10020	9970	5
601	20240613	094400	121276110	10030	9970	10030	9970	148
602	20240613	094300	119800270	10030	10030	10030	10030	0
603	20240613	094200	119800270	10030	9980	10030	9970	81
604	20240613	094100	118992440	10030	10000	10030	10000	757
605	20240613	094000	111422380	10000	9970	10000	9970	311
606	20240613	093900	108312440	10000	9970	10000	9970	553
607	20240613	093800	102794640	10000	10000	10000	10000	0
608	20240613	093700	102794640	10000	9970	10000	9970	21
609	20240613	093600	102585240	10000	10000	10000	10000	67
610	20240613	093500	101915240	10000	10000	10000	9970	581
611	20240613	093400	96117870	10000	10000	10000	10000	0
612	20240613	093300	96117870	10000	10000	10020	10000	152
613	20240613	093200	94597850	10000	9980	10020	9980	151
614	20240613	093100	93089810	10020	10020	10020	10000	7
615	20240613	093000	93019750	10030	10030	10030	10030	0
616	20240613	092900	93019750	10030	10020	10030	9980	100
617	20240613	092800	92021450	10020	10020	10020	10020	0
618	20240613	092700	92021450	10020	9990	10020	9980	203
619	20240613	092600	89993760	10020	10000	10020	10000	570
620	20240613	092500	84293740	10000	10000	10000	10000	10
621	20240613	092400	84193740	10000	10000	10000	10000	0
622	20240613	092300	84193740	10000	10000	10000	10000	50
623	20240613	092200	83693740	10000	10000	10000	9990	51
624	20240613	092100	83184230	10000	10000	10000	10000	10
625	20240613	092000	83084230	10000	10000	10000	10000	5
626	20240613	091900	83034230	9980	9990	10000	9980	128
627	20240613	091800	81755780	9990	9990	9990	9990	295
628	20240613	091700	78808730	10000	9990	10000	9990	125
629	20240613	091600	77559710	10000	10000	10000	10000	103
630	20240613	091500	76529710	10030	10030	10030	10030	0
631	20240613	091400	76529710	10030	10000	10030	9990	66
632	20240613	091300	75870130	10030	10010	10030	10000	489
633	20240613	091200	70979070	10000	10020	10020	10000	248
634	20240613	091100	68497670	10030	10010	10030	10010	36
635	20240613	091000	68137170	10020	10040	10040	10020	103
636	20240613	090900	67103080	10040	10000	10040	10000	168
637	20240613	090800	65423040	10040	10010	10040	9990	710
638	20240613	090700	58320230	10040	10030	10070	10010	331
639	20240613	090600	55004680	10070	10030	10070	10030	252
640	20240613	090500	52477080	10070	10070	10070	10070	1
641	20240613	090400	52467010	10080	10030	10080	10000	1104
642	20240613	090300	41414060	10080	10100	10100	10040	1726
643	20240613	090200	24064850	10100	10090	10170	10060	910
644	20240613	090100	14900730	10170	10180	10180	10080	477
645	20240613	090000	10088970	10170	10180	10180	10100	992