KissMeData/088130/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	195600	1168532270	9700	9700	9700	9700	2503
3	20240613	195500	1168532270	9700	9700	9700	9700	0
4	20240613	195400	1168532270	9700	9700	9700	9700	0
5	20240613	195300	1168532270	9700	9700	9700	9700	0
6	20240613	195200	1168532270	9700	9700	9700	9700	0
7	20240613	195100	1168532270	9700	9700	9700	9700	0
8	20240613	195000	1168532270	9700	9700	9700	9700	0
9	20240613	194900	1168532270	9700	9700	9700	9700	0
10	20240613	194800	1168532270	9700	9700	9700	9700	0
11	20240613	194700	1168532270	9700	9700	9700	9700	0
12	20240613	194600	1168532270	9700	9700	9700	9700	0
13	20240613	194500	1168532270	9700	9700	9700	9700	0
14	20240613	194400	1168532270	9700	9700	9700	9700	0
15	20240613	194300	1168532270	9700	9700	9700	9700	0
16	20240613	194200	1168532270	9700	9700	9700	9700	0
17	20240613	194100	1168532270	9700	9700	9700	9700	0
18	20240613	194000	1168532270	9700	9700	9700	9700	0
19	20240613	193900	1168532270	9700	9700	9700	9700	0
20	20240613	193800	1168532270	9700	9700	9700	9700	0
21	20240613	193700	1168532270	9700	9700	9700	9700	0
22	20240613	193600	1168532270	9700	9700	9700	9700	0
23	20240613	193500	1168532270	9700	9700	9700	9700	0
24	20240613	193400	1168532270	9700	9700	9700	9700	0
25	20240613	193300	1168532270	9700	9700	9700	9700	0
26	20240613	193200	1168532270	9700	9700	9700	9700	0
27	20240613	193100	1168532270	9700	9700	9700	9700	0
28	20240613	193000	1168532270	9700	9700	9700	9700	0
29	20240613	192900	1168532270	9700	9700	9700	9700	0
30	20240613	192800	1168532270	9700	9700	9700	9700	0
31	20240613	192700	1168532270	9700	9700	9700	9700	0
32	20240613	192600	1168532270	9700	9700	9700	9700	2503
33	20240613	192500	1168532270	9700	9700	9700	9700	0
34	20240613	192400	1168532270	9700	9700	9700	9700	0
35	20240613	192300	1168532270	9700	9700	9700	9700	0
36	20240613	192200	1168532270	9700	9700	9700	9700	0
37	20240613	192100	1168532270	9700	9700	9700	9700	0
38	20240613	192000	1168532270	9700	9700	9700	9700	0
39	20240613	191900	1168532270	9700	9700	9700	9700	0
40	20240613	191800	1168532270	9700	9700	9700	9700	0
41	20240613	191700	1168532270	9700	9700	9700	9700	0
42	20240613	191600	1168532270	9700	9700	9700	9700	0
43	20240613	191500	1168532270	9700	9700	9700	9700	0
44	20240613	191400	1168532270	9700	9700	9700	9700	0
45	20240613	191300	1168532270	9700	9700	9700	9700	0
46	20240613	191200	1168532270	9700	9700	9700	9700	0
47	20240613	191100	1168532270	9700	9700	9700	9700	0
48	20240613	191000	1168532270	9700	9700	9700	9700	0
49	20240613	190900	1168532270	9700	9700	9700	9700	0
50	20240613	190800	1168532270	9700	9700	9700	9700	0
51	20240613	190700	1168532270	9700	9700	9700	9700	0
52	20240613	190600	1168532270	9700	9700	9700	9700	0
53	20240613	190500	1168532270	9700	9700	9700	9700	0
54	20240613	190400	1168532270	9700	9700	9700	9700	0
55	20240613	190300	1168532270	9700	9700	9700	9700	0
56	20240613	190200	1168532270	9700	9700	9700	9700	0
57	20240613	190100	1168532270	9700	9700	9700	9700	0
58	20240613	190000	1168532270	9700	9700	9700	9700	0
59	20240613	185900	1168532270	9700	9700	9700	9700	0
60	20240613	185800	1168532270	9700	9700	9700	9700	0
61	20240613	185700	1168532270	9700	9700	9700	9700	0
62	20240613	185600	1168532270	9700	9700	9700	9700	2503
63	20240613	185500	1168532270	9700	9700	9700	9700	0
64	20240613	185400	1168532270	9700	9700	9700	9700	0
65	20240613	185300	1168532270	9700	9700	9700	9700	0
66	20240613	185200	1168532270	9700	9700	9700	9700	0
67	20240613	185100	1168532270	9700	9700	9700	9700	0
68	20240613	185000	1168532270	9700	9700	9700	9700	0
69	20240613	184900	1168532270	9700	9700	9700	9700	0
70	20240613	184800	1168532270	9700	9700	9700	9700	0
71	20240613	184700	1168532270	9700	9700	9700	9700	0
72	20240613	184600	1168532270	9700	9700	9700	9700	0
73	20240613	184500	1168532270	9700	9700	9700	9700	0
74	20240613	184400	1168532270	9700	9700	9700	9700	0
75	20240613	184300	1168532270	9700	9700	9700	9700	0
76	20240613	184200	1168532270	9700	9700	9700	9700	0
77	20240613	184100	1168532270	9700	9700	9700	9700	0
78	20240613	184000	1168532270	9700	9700	9700	9700	0
79	20240613	183900	1168532270	9700	9700	9700	9700	0
80	20240613	183800	1168532270	9700	9700	9700	9700	0
81	20240613	183700	1168532270	9700	9700	9700	9700	0
82	20240613	183600	1168532270	9700	9700	9700	9700	0
83	20240613	183500	1168532270	9700	9700	9700	9700	0
84	20240613	183400	1168532270	9700	9700	9700	9700	0
85	20240613	183300	1168532270	9700	9700	9700	9700	0
86	20240613	183200	1168532270	9700	9700	9700	9700	0
87	20240613	183100	1168532270	9700	9700	9700	9700	0
88	20240613	183000	1168532270	9700	9700	9700	9700	0
89	20240613	182900	1168532270	9700	9700	9700	9700	0
90	20240613	182800	1168532270	9700	9700	9700	9700	0
91	20240613	182700	1168532270	9700	9700	9700	9700	0
92	20240613	182600	1168532270	9700	9700	9700	9700	2503
93	20240613	182500	1168532270	9700	9700	9700	9700	0
94	20240613	182400	1168532270	9700	9700	9700	9700	0
95	20240613	182300	1168532270	9700	9700	9700	9700	0
96	20240613	182200	1168532270	9700	9700	9700	9700	0
97	20240613	182100	1168532270	9700	9700	9700	9700	0
98	20240613	182000	1168532270	9700	9700	9700	9700	0
99	20240613	181900	1168532270	9700	9700	9700	9700	0
100	20240613	181800	1168532270	9700	9700	9700	9700	0
101	20240613	181700	1168532270	9700	9700	9700	9700	0
102	20240613	181600	1168532270	9700	9700	9700	9700	0
103	20240613	181500	1168532270	9700	9700	9700	9700	0
104	20240613	181400	1168532270	9700	9700	9700	9700	0
105	20240613	181300	1168532270	9700	9700	9700	9700	0
106	20240613	181200	1168532270	9700	9700	9700	9700	0
107	20240613	181100	1168532270	9700	9700	9700	9700	0
108	20240613	181000	1168532270	9700	9700	9700	9700	0
109	20240613	180900	1168532270	9700	9700	9700	9700	0
110	20240613	180800	1168532270	9700	9700	9700	9700	0
111	20240613	180700	1168532270	9700	9700	9700	9700	0
112	20240613	180600	1168532270	9700	9700	9700	9700	0
113	20240613	180500	1168532270	9700	9700	9700	9700	0
114	20240613	180400	1168532270	9700	9700	9700	9700	0
115	20240613	180300	1168532270	9700	9700	9700	9700	0
116	20240613	180200	1168532270	9700	9700	9700	9700	0
117	20240613	180100	1168532270	9700	9700	9700	9700	0
118	20240613	180000	1168532270	9700	9700	9700	9700	0
119	20240613	175900	1168532270	9700	9700	9700	9700	0
120	20240613	175800	1168532270	9700	9700	9700	9700	0
121	20240613	175700	1168532270	9700	9700	9700	9700	0
122	20240613	175600	1168532270	9700	9700	9700	9700	2503
123	20240613	175500	1168532270	9700	9700	9700	9700	0
124	20240613	175400	1168532270	9700	9700	9700	9700	0
125	20240613	175300	1168532270	9700	9700	9700	9700	0
126	20240613	175200	1168532270	9700	9700	9700	9700	0
127	20240613	175100	1168532270	9700	9700	9700	9700	0
128	20240613	175000	1168532270	9700	9700	9700	9700	0
129	20240613	174900	1168532270	9700	9700	9700	9700	0
130	20240613	174800	1168532270	9700	9700	9700	9700	0
131	20240613	174700	1168532270	9700	9700	9700	9700	0
132	20240613	174600	1168532270	9700	9700	9700	9700	0
133	20240613	174500	1168532270	9700	9700	9700	9700	0
134	20240613	174400	1168532270	9700	9700	9700	9700	0
135	20240613	174300	1168532270	9700	9700	9700	9700	0
136	20240613	174200	1168532270	9700	9700	9700	9700	0
137	20240613	174100	1168532270	9700	9700	9700	9700	0
138	20240613	174000	1168532270	9700	9700	9700	9700	0
139	20240613	173900	1168532270	9700	9700	9700	9700	0
140	20240613	173800	1168532270	9700	9700	9700	9700	0
141	20240613	173700	1168532270	9700	9700	9700	9700	0
142	20240613	173600	1168532270	9700	9700	9700	9700	0
143	20240613	173500	1168532270	9700	9700	9700	9700	0
144	20240613	173400	1168532270	9700	9700	9700	9700	0
145	20240613	173300	1168532270	9700	9700	9700	9700	0
146	20240613	173200	1168532270	9700	9700	9700	9700	0
147	20240613	173100	1168532270	9700	9700	9700	9700	0
148	20240613	173000	1168532270	9700	9700	9700	9700	0
149	20240613	172900	1168532270	9700	9700	9700	9700	0
150	20240613	172800	1168532270	9700	9700	9700	9700	0
151	20240613	172700	1168532270	9700	9700	9700	9700	0
152	20240613	172600	1168532270	9700	9700	9700	9700	2503
153	20240613	172500	1168532270	9700	9700	9700	9700	0
154	20240613	172400	1168532270	9700	9700	9700	9700	0
155	20240613	172300	1168532270	9700	9700	9700	9700	0
156	20240613	172200	1168532270	9700	9700	9700	9700	0
157	20240613	172100	1168532270	9700	9700	9700	9700	0
158	20240613	172000	1168532270	9700	9700	9700	9700	0
159	20240613	171900	1168532270	9700	9700	9700	9700	0
160	20240613	171800	1168532270	9700	9700	9700	9700	0
161	20240613	171700	1168532270	9700	9700	9700	9700	0
162	20240613	171600	1168532270	9700	9700	9700	9700	0
163	20240613	171500	1168532270	9700	9700	9700	9700	0
164	20240613	171400	1168532270	9700	9700	9700	9700	0
165	20240613	171300	1168532270	9700	9700	9700	9700	0
166	20240613	171200	1168532270	9700	9700	9700	9700	0
167	20240613	171100	1168532270	9700	9700	9700	9700	0
168	20240613	171000	1168532270	9700	9700	9700	9700	0
169	20240613	170900	1168532270	9700	9700	9700	9700	0
170	20240613	170800	1168532270	9700	9700	9700	9700	0
171	20240613	170700	1168532270	9700	9700	9700	9700	0
172	20240613	170600	1168532270	9700	9700	9700	9700	0
173	20240613	170500	1168532270	9700	9700	9700	9700	0
174	20240613	170400	1168532270	9700	9700	9700	9700	0
175	20240613	170300	1168532270	9700	9700	9700	9700	0
176	20240613	170200	1168532270	9700	9700	9700	9700	0
177	20240613	170100	1168532270	9700	9700	9700	9700	0
178	20240613	170000	1168532270	9700	9700	9700	9700	0
179	20240613	165900	1168532270	9700	9700	9700	9700	0
180	20240613	165800	1168532270	9700	9700	9700	9700	0
181	20240613	165700	1168532270	9700	9700	9700	9700	0
182	20240613	165600	1168532270	9700	9700	9700	9700	2503
183	20240613	165500	1168532270	9700	9700	9700	9700	0
184	20240613	165400	1168532270	9700	9700	9700	9700	0
185	20240613	165300	1168532270	9700	9700	9700	9700	0
186	20240613	165200	1168532270	9700	9700	9700	9700	0
187	20240613	165100	1168532270	9700	9700	9700	9700	0
188	20240613	165000	1168532270	9700	9700	9700	9700	0
189	20240613	164900	1168532270	9700	9700	9700	9700	0
190	20240613	164800	1168532270	9700	9700	9700	9700	0
191	20240613	164700	1168532270	9700	9700	9700	9700	0
192	20240613	164600	1168532270	9700	9700	9700	9700	0
193	20240613	164500	1168532270	9700	9700	9700	9700	0
194	20240613	164400	1168532270	9700	9700	9700	9700	0
195	20240613	164300	1168532270	9700	9700	9700	9700	0
196	20240613	164200	1168532270	9700	9700	9700	9700	0
197	20240613	164100	1168532270	9700	9700	9700	9700	0
198	20240613	164000	1168532270	9700	9700	9700	9700	0
199	20240613	163900	1168532270	9700	9700	9700	9700	0
200	20240613	163800	1168532270	9700	9700	9700	9700	0
201	20240613	163700	1168532270	9700	9700	9700	9700	0
202	20240613	163600	1168532270	9700	9700	9700	9700	0
203	20240613	163500	1168532270	9700	9700	9700	9700	0
204	20240613	163400	1168532270	9700	9700	9700	9700	0
205	20240613	163300	1168532270	9700	9700	9700	9700	0
206	20240613	163200	1168532270	9700	9700	9700	9700	0
207	20240613	163100	1168532270	9700	9700	9700	9700	0
208	20240613	163000	1168532270	9700	9700	9700	9700	0
209	20240613	162900	1168532270	9700	9700	9700	9700	0
210	20240613	162800	1168532270	9700	9700	9700	9700	0
211	20240613	162700	1168532270	9700	9700	9700	9700	0
212	20240613	162600	1168532270	9700	9700	9700	9700	2503
213	20240613	162500	1168532270	9700	9700	9700	9700	0
214	20240613	162400	1168532270	9700	9700	9700	9700	0
215	20240613	162300	1168532270	9700	9700	9700	9700	0
216	20240613	162200	1168532270	9700	9700	9700	9700	0
217	20240613	162100	1168532270	9700	9700	9700	9700	0
218	20240613	162000	1168532270	9700	9700	9700	9700	0
219	20240613	161900	1168532270	9700	9700	9700	9700	0
220	20240613	161800	1168532270	9700	9700	9700	9700	0
221	20240613	161700	1168532270	9700	9700	9700	9700	0
222	20240613	161600	1168532270	9700	9700	9700	9700	0
223	20240613	161500	1168532270	9700	9700	9700	9700	0
224	20240613	161400	1168532270	9700	9700	9700	9700	0
225	20240613	161300	1168532270	9700	9700	9700	9700	0
226	20240613	161200	1168532270	9700	9700	9700	9700	0
227	20240613	161100	1168532270	9700	9700	9700	9700	0
228	20240613	161000	1168532270	9700	9700	9700	9700	0
229	20240613	160900	1168532270	9700	9700	9700	9700	0
230	20240613	160800	1168532270	9700	9700	9700	9700	0
231	20240613	160700	1168532270	9700	9700	9700	9700	0
232	20240613	160600	1168532270	9700	9700	9700	9700	0
233	20240613	160500	1168532270	9700	9700	9700	9700	0
234	20240613	160400	1168532270	9700	9700	9700	9700	0
235	20240613	160300	1168532270	9700	9700	9700	9700	0
236	20240613	160200	1168532270	9700	9700	9700	9700	0
237	20240613	160100	1168532270	9700	9700	9700	9700	0
238	20240613	160000	1168532270	9700	9700	9700	9700	0
239	20240613	155900	1168532270	9700	9700	9700	9700	0
240	20240613	155800	1168532270	9700	9700	9700	9700	0
241	20240613	155700	1168532270	9700	9700	9700	9700	0
242	20240613	155600	1168532270	9700	9700	9700	9700	2503
243	20240613	155500	1168532270	9700	9700	9700	9700	0
244	20240613	155400	1168532270	9700	9700	9700	9700	0
245	20240613	155300	1168532270	9700	9700	9700	9700	0
246	20240613	155200	1168532270	9700	9700	9700	9700	0
247	20240613	155100	1168532270	9700	9700	9700	9700	0
248	20240613	155000	1168532270	9700	9700	9700	9700	0
249	20240613	154900	1168532270	9700	9700	9700	9700	0
250	20240613	154800	1168532270	9700	9700	9700	9700	0
251	20240613	154700	1168532270	9700	9700	9700	9700	0
252	20240613	154600	1168532270	9700	9700	9700	9700	0
253	20240613	154500	1168532270	9700	9700	9700	9700	0
254	20240613	154400	1168532270	9700	9700	9700	9700	0
255	20240613	154300	1168532270	9700	9700	9700	9700	0
256	20240613	154200	1168532270	9700	9700	9700	9700	0
257	20240613	154100	1168532270	9700	9700	9700	9700	0
258	20240613	154000	1168532270	9700	9700	9700	9700	0
259	20240613	153900	1168532270	9700	9700	9700	9700	0
260	20240613	153800	1168532270	9700	9700	9700	9700	0
261	20240613	153700	1168532270	9700	9700	9700	9700	0
262	20240613	153600	1168532270	9700	9700	9700	9700	0
263	20240613	153500	1168532270	9700	9700	9700	9700	0
264	20240613	153400	1168532270	9700	9700	9700	9700	0
265	20240613	153300	1168532270	9700	9700	9700	9700	0
266	20240613	153200	1168532270	9700	9700	9700	9700	0
267	20240613	153100	1168532270	9700	9700	9700	9700	0
268	20240613	153000	1168532270	9700	9700	9700	9700	2503
269	20240613	152900	1144253170	9670	9670	9670	9670	0
270	20240613	152800	1144253170	9670	9670	9670	9670	0
271	20240613	152700	1144253170	9670	9670	9670	9670	0
272	20240613	152600	1144253170	9670	9670	9670	9670	0
273	20240613	152500	1144253170	9670	9670	9670	9670	0
274	20240613	152400	1144253170	9670	9670	9670	9670	0
275	20240613	152300	1144253170	9670	9670	9670	9670	0
276	20240613	152200	1144253170	9670	9670	9670	9670	0
277	20240613	152100	1144253170	9670	9670	9670	9670	0
278	20240613	152000	1144253170	9670	9670	9670	9670	0
279	20240613	151900	1144253170	9670	9700	9700	9670	544
280	20240613	151800	1138988340	9700	9700	9700	9700	1
281	20240613	151700	1138978640	9690	9690	9690	9690	20
282	20240613	151600	1138784840	9690	9690	9690	9690	0
283	20240613	151500	1138784840	9690	9690	9690	9690	244
284	20240613	151400	1136420480	9690	9690	9690	9690	91
285	20240613	151300	1135538690	9690	9690	9690	9690	0
286	20240613	151200	1135538690	9690	9700	9700	9690	406
287	20240613	151100	1131604440	9720	9720	9720	9720	1
288	20240613	151000	1131594720	9690	9690	9690	9690	300
289	20240613	150900	1128687720	9690	9720	9720	9690	127
290	20240613	150800	1127454560	9720	9720	9720	9720	238
291	20240613	150700	1125141200	9710	9710	9710	9710	100
292	20240613	150600	1124170200	9740	9740	9740	9740	0
293	20240613	150500	1124170200	9740	9740	9740	9740	1
294	20240613	150400	1124160460	9740	9740	9740	9740	392
295	20240613	150300	1120342380	9700	9700	9700	9700	0
296	20240613	150200	1120342380	9700	9720	9720	9700	600
297	20240613	150100	1114522320	9720	9720	9720	9720	107
298	20240613	150000	1113482280	9720	9730	9730	9720	13
299	20240613	145900	1113355800	9750	9750	9750	9750	1
300	20240613	145800	1113346050	9760	9760	9760	9760	0
301	20240613	145700	1113346050	9760	9760	9760	9760	0
302	20240613	145600	1113346050	9760	9760	9760	9760	0
303	20240613	145500	1113346050	9760	9760	9760	9760	1
304	20240613	145400	1113336290	9700	9730	9730	9700	1000
305	20240613	145300	1103619880	9760	9760	9760	9760	0
306	20240613	145200	1103619880	9760	9760	9760	9760	91
307	20240613	145100	1102731720	9760	9760	9760	9760	0
308	20240613	145000	1102731720	9760	9760	9760	9760	0
309	20240613	144900	1102731720	9760	9760	9760	9760	0
310	20240613	144800	1102731720	9760	9760	9760	9760	59
311	20240613	144700	1102155880	9770	9770	9770	9770	12
312	20240613	144600	1102038640	9760	9760	9760	9760	93
313	20240613	144500	1101130960	9760	9760	9760	9760	0
314	20240613	144400	1101130960	9760	9760	9760	9760	46
315	20240613	144300	1100682000	9760	9760	9760	9760	10
316	20240613	144200	1100584400	9760	9760	9760	9760	0
317	20240613	144100	1100584400	9760	9760	9760	9760	100
318	20240613	144000	1099608400	9760	9750	9760	9750	412
319	20240613	143900	1095591370	9750	9750	9750	9750	0
320	20240613	143800	1095591370	9750	9750	9750	9750	0
321	20240613	143700	1095591370	9750	9750	9750	9750	1
322	20240613	143600	1095581620	9690	9690	9690	9690	200
323	20240613	143500	1093643620	9690	9730	9730	9690	2980
324	20240613	143400	1064688810	9750	9750	9750	9750	0
325	20240613	143300	1064688810	9750	9750	9750	9750	100
326	20240613	143200	1063713810	9750	9750	9750	9750	0
327	20240613	143100	1063713810	9750	9750	9750	9750	0
328	20240613	143000	1063713810	9750	9780	9780	9750	102
329	20240613	142900	1062719280	9740	9740	9740	9740	0
330	20240613	142800	1062719280	9740	9740	9740	9740	0
331	20240613	142700	1062719280	9740	9740	9740	9740	0
332	20240613	142600	1062719280	9740	9740	9740	9740	0
333	20240613	142500	1062719280	9740	9740	9740	9740	0
334	20240613	142400	1062719280	9740	9740	9740	9740	0
335	20240613	142300	1062719280	9740	9750	9750	9740	131
336	20240613	142200	1061442790	9750	9750	9750	9750	162
337	20240613	142100	1059863290	9760	9760	9760	9760	43
338	20240613	142000	1059443610	9750	9750	9750	9750	0
339	20240613	141900	1059443610	9750	9750	9750	9750	0
340	20240613	141800	1059443610	9750	9750	9750	9750	0
341	20240613	141700	1059443610	9750	9750	9750	9750	30
342	20240613	141600	1059151110	9790	9770	9790	9770	157
343	20240613	141500	1057616180	9750	9750	9750	9750	0
344	20240613	141400	1057616180	9750	9750	9750	9750	0
345	20240613	141300	1057616180	9750	9750	9750	9750	149
346	20240613	141200	1056163430	9750	9750	9750	9750	0
347	20240613	141100	1056163430	9750	9750	9750	9750	0
348	20240613	141000	1056163430	9750	9750	9750	9750	0
349	20240613	140900	1056163430	9750	9750	9750	9750	0
350	20240613	140800	1056163430	9750	9750	9750	9750	0
351	20240613	140700	1056163430	9750	9750	9750	9750	10
352	20240613	140600	1056065930	9770	9760	9770	9760	150
353	20240613	140500	1054600540	9740	9740	9740	9740	16
354	20240613	140400	1054444700	9740	9740	9740	9740	100
355	20240613	140300	1053470700	9740	9750	9750	9740	18
356	20240613	140200	1053295310	9740	9740	9740	9740	0
357	20240613	140100	1053295310	9740	9740	9740	9740	16
358	20240613	140000	1053139470	9730	9730	9730	9730	87
359	20240613	135900	1052292960	9740	9740	9740	9740	10
360	20240613	135800	1052195560	9740	9750	9750	9740	474
361	20240613	135700	1047578730	9760	9760	9760	9760	0
362	20240613	135600	1047578730	9760	9760	9760	9760	8
363	20240613	135500	1047500650	9760	9760	9760	9760	3
364	20240613	135400	1047471370	9760	9760	9760	9760	0
365	20240613	135300	1047471370	9760	9760	9760	9760	21
366	20240613	135200	1047266410	9740	9740	9740	9740	0
367	20240613	135100	1047266410	9740	9740	9740	9740	2
368	20240613	135000	1047246930	9740	9740	9740	9740	0
369	20240613	134900	1047246930	9740	9740	9740	9740	1
370	20240613	134800	1047237190	9740	9750	9750	9740	1309
371	20240613	134700	1034474480	9750	9770	9770	9750	2720
372	20240613	134600	1007910690	9770	9770	9770	9770	0
373	20240613	134500	1007910690	9770	9780	9810	9770	249
374	20240613	134400	1005475610	9780	9800	9800	9780	475
375	20240613	134300	1000824110	9770	9770	9770	9770	0
376	20240613	134200	1000824110	9770	9770	9770	9770	184
377	20240613	134100	999026430	9770	9770	9770	9770	0
378	20240613	134000	999026430	9770	9780	9780	9770	402
379	20240613	133900	995096870	9800	9800	9800	9800	0
380	20240613	133800	995096870	9800	9800	9800	9800	0
381	20240613	133700	995096870	9800	9800	9800	9800	0
382	20240613	133600	995096870	9800	9790	9800	9790	171
383	20240613	133500	993421460	9780	9780	9780	9780	0
384	20240613	133400	993421460	9780	9770	9780	9770	236
385	20240613	133300	991115540	9770	9770	9770	9770	10
386	20240613	133200	991017840	9770	9770	9770	9770	3
387	20240613	133100	990988530	9770	9770	9770	9770	0
388	20240613	133000	990988530	9770	9770	9770	9770	532
389	20240613	132900	985790890	9770	9790	9790	9770	1360
390	20240613	132800	972494600	9800	9800	9800	9800	1
391	20240613	132700	972484800	9800	9800	9800	9800	0
392	20240613	132600	972484800	9800	9800	9800	9800	0
393	20240613	132500	972484800	9800	9800	9800	9800	241
394	20240613	132400	970123000	9800	9800	9800	9800	0
395	20240613	132300	970123000	9800	9800	9800	9800	0
396	20240613	132200	970123000	9800	9800	9800	9800	341
397	20240613	132100	966781200	9800	9800	9800	9800	13
398	20240613	132000	966653800	9800	9800	9800	9800	0
399	20240613	131900	966653800	9800	9800	9800	9800	0
400	20240613	131800	966653800	9800	9800	9800	9800	10
401	20240613	131700	966555800	9800	9800	9800	9800	0
402	20240613	131600	966555800	9800	9810	9810	9800	25
403	20240613	131500	966310590	9800	9800	9800	9800	0
404	20240613	131400	966310590	9800	9800	9800	9800	163
405	20240613	131300	964713190	9800	9810	9810	9800	198
406	20240613	131200	962771790	9810	9810	9810	9810	0
407	20240613	131100	962771790	9810	9810	9810	9810	0
408	20240613	131000	962771790	9810	9810	9810	9810	0
409	20240613	130900	962771790	9810	9810	9810	9810	0
410	20240613	130800	962771790	9810	9810	9810	9810	0
411	20240613	130700	962771790	9810	9810	9810	9810	0
412	20240613	130600	962771790	9810	9810	9810	9810	0
413	20240613	130500	962771790	9810	9810	9810	9810	0
414	20240613	130400	962771790	9810	9820	9820	9810	2225
415	20240613	130300	940935980	9820	9820	9820	9820	1
416	20240613	130200	940926160	9820	9820	9820	9820	1
417	20240613	130100	940916340	9820	9820	9820	9820	61
418	20240613	130000	940317320	9820	9860	9860	9820	932
419	20240613	125900	931151730	9860	9860	9860	9860	9
420	20240613	125800	931062990	9860	9860	9860	9860	0
421	20240613	125700	931062990	9860	9860	9860	9860	10
422	20240613	125600	930964390	9870	9870	9870	9870	0
423	20240613	125500	930964390	9870	9870	9870	9870	0
424	20240613	125400	930964390	9870	9870	9870	9870	16
425	20240613	125300	930806470	9860	9860	9860	9860	0
426	20240613	125200	930806470	9860	9860	9860	9860	0
427	20240613	125100	930806470	9860	9860	9860	9860	0
428	20240613	125000	930806470	9860	9860	9860	9860	2
429	20240613	124900	930786750	9840	9840	9840	9840	7
430	20240613	124800	930717870	9860	9860	9860	9860	252
431	20240613	124700	928233150	9840	9840	9840	9840	0
432	20240613	124600	928233150	9840	9840	9840	9840	0
433	20240613	124500	928233150	9840	9840	9840	9840	0
434	20240613	124400	928233150	9840	9840	9840	9840	0
435	20240613	124300	928233150	9840	9840	9840	9840	46
436	20240613	124200	927780510	9840	9840	9840	9840	36
437	20240613	124100	927426270	9860	9860	9860	9860	0
438	20240613	124000	927426270	9860	9860	9860	9860	307
439	20240613	123900	924399250	9840	9840	9840	9840	0
440	20240613	123800	924399250	9840	9840	9840	9840	21
441	20240613	123700	924192610	9830	9850	9850	9830	1348
442	20240613	123600	910928400	9850	9850	9850	9850	0
443	20240613	123500	910928400	9850	9860	9860	9850	5
444	20240613	123400	910879130	9850	9850	9850	9850	0
445	20240613	123300	910879130	9850	9850	9850	9850	6
446	20240613	123200	910820030	9850	9850	9850	9850	310
447	20240613	123100	907766530	9850	9850	9850	9850	0
448	20240613	123000	907766530	9850	9850	9850	9850	5
449	20240613	122900	907717280	9850	9860	9860	9850	399
450	20240613	122800	903787120	9860	9860	9860	9860	103
451	20240613	122700	902771540	9850	9850	9850	9850	105
452	20240613	122600	901737290	9860	9860	9860	9860	0
453	20240613	122500	901737290	9860	9860	9860	9860	0
454	20240613	122400	901737290	9860	9860	9860	9860	21
455	20240613	122300	901530230	9860	9860	9860	9860	0
456	20240613	122200	901530230	9860	9860	9860	9860	0
457	20240613	122100	901530230	9860	9860	9860	9860	50
458	20240613	122000	901037230	9870	9870	9870	9870	0
459	20240613	121900	901037230	9870	9870	9870	9870	0
460	20240613	121800	901037230	9870	9870	9870	9870	1
461	20240613	121700	901027360	9840	9840	9840	9840	0
462	20240613	121600	901027360	9840	9840	9840	9840	0
463	20240613	121500	901027360	9840	9840	9840	9840	83
464	20240613	121400	900210640	9840	9870	9870	9840	1811
465	20240613	121300	882338870	9880	9880	9880	9880	10
466	20240613	121200	882240070	9880	9880	9880	9880	11
467	20240613	121100	882131390	9890	9870	9890	9870	101
468	20240613	121000	881134480	9870	9890	9890	9870	1377
469	20240613	120900	867532350	9890	9890	9890	9890	0
470	20240613	120800	867532350	9890	9890	9890	9890	0
471	20240613	120700	867532350	9890	9890	9890	9890	28
472	20240613	120600	867255430	9890	9900	9900	9890	159
473	20240613	120500	865681910	9910	9910	9910	9910	0
474	20240613	120400	865681910	9910	9910	9910	9910	718
475	20240613	120300	858566530	9910	9910	9910	9910	0
476	20240613	120200	858566530	9910	9910	9910	9910	10
477	20240613	120100	858467430	9910	9910	9910	9910	0
478	20240613	120000	858467430	9910	9910	9910	9910	39
479	20240613	115900	858080940	9910	9910	9910	9910	0
480	20240613	115800	858080940	9910	9910	9910	9910	0
481	20240613	115700	858080940	9910	9910	9910	9910	5
482	20240613	115600	858031390	9910	9910	9910	9910	0
483	20240613	115500	858031390	9910	9930	9930	9910	72
484	20240613	115400	857317830	9910	9910	9910	9910	0
485	20240613	115300	857317830	9910	9910	9910	9910	211
486	20240613	115200	855226820	9910	9910	9910	9910	0
487	20240613	115100	855226820	9910	9910	9910	9910	8
488	20240613	115000	855147540	9910	9910	9910	9910	0
489	20240613	114900	855147540	9910	9910	9910	9910	0
490	20240613	114800	855147540	9910	9910	9910	9910	153
491	20240613	114700	853631310	9910	9910	9910	9910	0
492	20240613	114600	853631310	9910	9910	9910	9910	0
493	20240613	114500	853631310	9910	9900	9910	9900	65
494	20240613	114400	852987760	9900	9900	9900	9900	0
495	20240613	114300	852987760	9900	9900	9900	9900	0
496	20240613	114200	852987760	9900	9900	9900	9900	0
497	20240613	114100	852987760	9900	9900	9900	9900	100
498	20240613	114000	851997760	9920	9920	9920	9920	102
499	20240613	113900	850985920	9900	9900	9900	9900	0
500	20240613	113800	850985920	9900	9920	9920	9900	330
501	20240613	113700	847718120	9920	9920	9920	9920	0
502	20240613	113600	847718120	9920	9920	9920	9920	0
503	20240613	113500	847718120	9920	9920	9920	9920	100
504	20240613	113400	846726120	9910	9910	9910	9910	0
505	20240613	113300	846726120	9910	9910	9910	9910	100
506	20240613	113200	845735120	9930	9930	9930	9930	0
507	20240613	113100	845735120	9930	9930	9930	9930	0
508	20240613	113000	845735120	9930	9930	9930	9930	0
509	20240613	112900	845735120	9930	9930	9930	9930	0
510	20240613	112800	845735120	9930	9930	9930	9930	279
511	20240613	112700	842964650	9930	9930	9930	9930	30
512	20240613	112600	842666750	9930	9940	9940	9930	327
513	20240613	112500	839419530	9940	9950	9950	9940	176
514	20240613	112400	837669980	9960	9960	9960	9960	18
515	20240613	112300	837490700	9970	9970	9970	9970	10
516	20240613	112200	837391000	9960	9960	9960	9960	0
517	20240613	112100	837391000	9960	9960	9960	9960	0
518	20240613	112000	837391000	9960	9960	9960	9960	3
519	20240613	111900	837361120	9950	9950	9950	9950	0
520	20240613	111800	837361120	9950	9950	9950	9950	174
521	20240613	111700	835629820	9960	9960	9960	9960	0
522	20240613	111600	835629820	9960	9960	9960	9960	0
523	20240613	111500	835629820	9960	9960	9960	9960	7
524	20240613	111400	835560100	9970	9970	9970	9970	51
525	20240613	111300	835051630	9960	9960	9960	9950	240
526	20240613	111200	832662230	9960	9950	9960	9950	309
527	20240613	111100	829587330	9950	9940	9950	9940	41
528	20240613	111000	829179560	9950	9960	9960	9950	54
529	20240613	110900	828642010	9960	9960	9960	9960	56
530	20240613	110800	828084250	9970	9960	9970	9960	119
531	20240613	110700	826898840	9960	9960	9960	9950	48
532	20240613	110600	826420770	9960	9960	9960	9950	37
533	20240613	110500	826052300	9960	9960	9960	9960	36
534	20240613	110400	825693740	9950	9960	9960	9950	53
535	20240613	110300	825166020	9960	9950	9960	9950	20
536	20240613	110200	824966850	9960	9960	9960	9960	17
537	20240613	110100	824797530	9960	9950	9960	9940	426
538	20240613	110000	820562530	9960	9960	9970	9960	52
539	20240613	105900	820044450	9970	9970	9970	9970	36
540	20240613	105800	819685530	9970	9970	9970	9970	34
541	20240613	105700	819346550	9970	9960	9970	9960	3020
542	20240613	105600	789241050	9960	9960	9960	9960	33
543	20240613	105500	788912370	9940	9950	9950	9940	181
544	20240613	105400	787111800	9950	9940	9950	9940	964
545	20240613	105300	777520140	9940	9940	9940	9940	35
546	20240613	105200	777172240	9940	9940	9940	9940	44
547	20240613	105100	776734880	9940	9940	9940	9940	38
548	20240613	105000	776357160	9940	9930	9940	9930	23
549	20240613	104900	776128600	9930	9930	9930	9920	37
550	20240613	104800	775761200	9910	9930	9930	9910	137
551	20240613	104700	774402630	9930	9930	9930	9910	656
552	20240613	104600	767895880	9940	9940	9940	9930	134
553	20240613	104500	766564920	9940	9940	9940	9940	34
554	20240613	104400	766226960	9930	9940	9940	9930	141
555	20240613	104300	764826480	9940	9950	9960	9940	239
556	20240613	104200	762448660	9960	9970	9970	9960	34
557	20240613	104100	762109850	9950	9960	9970	9940	632
558	20240613	104000	755824200	9970	9970	9970	9970	35
559	20240613	103900	755475250	9970	9970	9970	9970	37
560	20240613	103800	755106360	9970	9970	9970	9970	33
561	20240613	103700	754777350	9970	9990	10000	9960	1121
562	20240613	103600	743607840	10000	10000	10000	10000	116
563	20240613	103500	742447840	10010	10000	10010	10000	35
564	20240613	103400	742097660	10010	10010	10010	10010	17
565	20240613	103300	741927490	9990	9990	10000	9980	286
566	20240613	103200	739072520	10010	9990	10010	9990	36
567	20240613	103100	738712520	10000	10020	10020	10000	36
568	20240613	103000	738352140	9990	10000	10000	9990	926
569	20240613	102900	729101050	10000	10020	10020	10000	237
570	20240613	102800	726729960	10030	10020	10050	10020	47
571	20240613	102700	726258310	10010	10040	10050	10010	85
572	20240613	102600	725405950	10050	10040	10050	10020	942
573	20240613	102500	715941530	10050	10040	10050	10030	178
574	20240613	102400	714153440	10040	10050	10050	10040	280
575	20240613	102300	711341800	10050	10060	10060	10050	69
576	20240613	102200	710648170	10060	9990	10060	9990	12374
577	20240613	102100	586653330	10000	10000	10000	10000	18
578	20240613	102000	586473330	9970	9970	10000	9970	47
579	20240613	101900	586004170	9970	9970	9970	9960	562
580	20240613	101800	580405950	9970	9990	9990	9970	58
581	20240613	101700	579827220	9990	10000	10000	9990	43
582	20240613	101600	579397390	10000	10000	10000	10000	52
583	20240613	101500	578877390	10000	10000	10000	10000	17
584	20240613	101400	578707390	9980	9990	9990	9980	304
585	20240613	101300	575672630	9990	10000	10010	9990	310
586	20240613	101200	572574880	10000	10000	10000	10000	436
587	20240613	101100	568214880	10000	10000	10000	10000	0
588	20240613	101000	568214880	10000	10010	10010	10000	160
589	20240613	100900	566614870	10000	9960	10000	9960	1227
590	20240613	100800	554347850	9960	9960	9960	9960	51
591	20240613	100700	553839890	9960	9940	9960	9940	570
592	20240613	100600	548168870	9930	9930	9930	9930	20
593	20240613	100500	547970270	9940	9990	9990	9910	513
594	20240613	100400	542866000	9990	9990	9990	9990	95
595	20240613	100300	541916950	9990	9990	10000	9990	86
596	20240613	100200	541057660	9950	9970	9970	9950	468
597	20240613	100100	536399950	9960	9970	9970	9960	70
598	20240613	100000	535702650	9980	9980	9980	9980	117
599	20240613	095900	534534990	9980	9980	9980	9980	322
600	20240613	095800	531321430	9980	9980	9980	9980	3
601	20240613	095700	531291490	10000	10000	10000	10000	80
602	20240613	095600	530491490	10000	9980	10000	9980	3752
603	20240613	095500	493008250	9980	9950	9980	9950	775
604	20240613	095400	485281270	9950	9950	9950	9950	0
605	20240613	095300	485281270	9950	9920	9950	9910	382
606	20240613	095200	481486220	9910	9920	9920	9910	21
607	20240613	095100	481278010	9900	9930	9930	9900	193
608	20240613	095000	479363890	9940	9950	9950	9940	1965
609	20240613	094900	459817960	9950	9970	9970	9950	103
610	20240613	094800	458792980	9970	9970	9970	9970	203
611	20240613	094700	456769070	9970	9970	9980	9970	74
612	20240613	094600	456031280	9960	9960	9960	9960	395
613	20240613	094500	452097080	9920	9920	9920	9920	53
614	20240613	094400	451571320	9920	9920	9920	9920	0
615	20240613	094300	451571320	9920	9940	9940	9880	1172
616	20240613	094200	439956350	9960	9930	9970	9930	1079
617	20240613	094100	429232490	9930	9970	9970	9930	594
618	20240613	094000	423332470	9980	9930	9980	9920	821
619	20240613	093900	415174670	9920	9920	9920	9910	365
620	20240613	093800	411553900	9920	9940	9940	9900	1008
621	20240613	093700	401553790	9930	9940	9940	9910	2075
622	20240613	093600	380941780	9930	9950	9970	9930	327
623	20240613	093500	377693220	9950	10000	10000	9950	805
624	20240613	093400	369680560	10000	10040	10050	9950	3075
625	20240613	093300	338943290	10080	9930	10090	9920	11650
626	20240613	093200	222555140	9930	9880	9930	9880	2
627	20240613	093100	222535330	9930	9930	9930	9930	6
628	20240613	093000	222475750	9940	9900	9940	9900	1693
629	20240613	092900	205677260	9900	9910	9930	9900	204
630	20240613	092800	203655600	9910	9870	9930	9870	4184
631	20240613	092700	162237120	9850	9840	9870	9820	43
632	20240613	092600	161814530	9870	9870	9870	9860	125
633	20240613	092500	160580800	9870	9880	9880	9850	144
634	20240613	092400	159159220	9900	9840	9900	9840	1564
635	20240613	092300	143715180	9830	9800	9840	9800	577
636	20240613	092200	138045670	9800	9800	9800	9800	255
637	20240613	092100	135546670	9830	9790	9830	9790	776
638	20240613	092000	127947210	9800	9800	9830	9790	353
639	20240613	091900	124487730	9850	9800	9850	9800	109
640	20240613	091800	123419230	9850	9850	9850	9800	226
641	20240613	091700	121202580	9850	9840	9870	9820	1208
642	20240613	091600	109314750	9870	9860	9880	9840	817
643	20240613	091500	101249420	9860	9820	9880	9810	2218
644	20240613	091400	79416520	9810	9770	9810	9770	337
645	20240613	091300	76113710	9760	9760	9760	9760	0
646	20240613	091200	76113710	9760	9800	9800	9760	122
647	20240613	091100	74918990	9770	9780	9800	9770	1137
648	20240613	091000	63777280	9750	9750	9750	9750	408
649	20240613	090900	59799280	9750	9730	9780	9730	888
650	20240613	090800	51132690	9730	9770	9770	9710	640
651	20240613	090700	44892730	9810	9810	9840	9810	39
652	20240613	090600	44510070	9800	9750	9800	9750	821
653	20240613	090500	36473360	9750	9730	9750	9720	1520
654	20240613	090400	21683760	9730	9730	9730	9730	20
655	20240613	090300	21489160	9730	9730	9730	9730	21
656	20240613	090200	21284830	9680	9700	9700	9680	1573
657	20240613	090100	6047350	9730	9740	9740	9730	210
658	20240613	090000	4003860	9740	9670	9740	9670	414