KissMeData/088130/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	193100	570694310	9700	9700	9700	9700	875
3	20240614	193000	570694310	9700	9700	9700	9700	0
4	20240614	192900	570694310	9700	9700	9700	9700	0
5	20240614	192800	570694310	9700	9700	9700	9700	0
6	20240614	192700	570694310	9700	9700	9700	9700	0
7	20240614	192600	570694310	9700	9700	9700	9700	0
8	20240614	192500	570694310	9700	9700	9700	9700	0
9	20240614	192400	570694310	9700	9700	9700	9700	0
10	20240614	192300	570694310	9700	9700	9700	9700	0
11	20240614	192200	570694310	9700	9700	9700	9700	0
12	20240614	192100	570694310	9700	9700	9700	9700	0
13	20240614	192000	570694310	9700	9700	9700	9700	0
14	20240614	191900	570694310	9700	9700	9700	9700	0
15	20240614	191800	570694310	9700	9700	9700	9700	0
16	20240614	191700	570694310	9700	9700	9700	9700	0
17	20240614	191600	570694310	9700	9700	9700	9700	0
18	20240614	191500	570694310	9700	9700	9700	9700	0
19	20240614	191400	570694310	9700	9700	9700	9700	0
20	20240614	191300	570694310	9700	9700	9700	9700	0
21	20240614	191200	570694310	9700	9700	9700	9700	0
22	20240614	191100	570694310	9700	9700	9700	9700	0
23	20240614	191000	570694310	9700	9700	9700	9700	0
24	20240614	190900	570694310	9700	9700	9700	9700	0
25	20240614	190800	570694310	9700	9700	9700	9700	0
26	20240614	190700	570694310	9700	9700	9700	9700	0
27	20240614	190600	570694310	9700	9700	9700	9700	0
28	20240614	190500	570694310	9700	9700	9700	9700	0
29	20240614	190400	570694310	9700	9700	9700	9700	0
30	20240614	190300	570694310	9700	9700	9700	9700	0
31	20240614	190200	570694310	9700	9700	9700	9700	0
32	20240614	190100	570694310	9700	9700	9700	9700	875
33	20240614	190000	570694310	9700	9700	9700	9700	0
34	20240614	185900	570694310	9700	9700	9700	9700	0
35	20240614	185800	570694310	9700	9700	9700	9700	0
36	20240614	185700	570694310	9700	9700	9700	9700	0
37	20240614	185600	570694310	9700	9700	9700	9700	0
38	20240614	185500	570694310	9700	9700	9700	9700	0
39	20240614	185400	570694310	9700	9700	9700	9700	0
40	20240614	185300	570694310	9700	9700	9700	9700	0
41	20240614	185200	570694310	9700	9700	9700	9700	0
42	20240614	185100	570694310	9700	9700	9700	9700	0
43	20240614	185000	570694310	9700	9700	9700	9700	0
44	20240614	184900	570694310	9700	9700	9700	9700	0
45	20240614	184800	570694310	9700	9700	9700	9700	0
46	20240614	184700	570694310	9700	9700	9700	9700	0
47	20240614	184600	570694310	9700	9700	9700	9700	0
48	20240614	184500	570694310	9700	9700	9700	9700	0
49	20240614	184400	570694310	9700	9700	9700	9700	0
50	20240614	184300	570694310	9700	9700	9700	9700	0
51	20240614	184200	570694310	9700	9700	9700	9700	0
52	20240614	184100	570694310	9700	9700	9700	9700	0
53	20240614	184000	570694310	9700	9700	9700	9700	0
54	20240614	183900	570694310	9700	9700	9700	9700	0
55	20240614	183800	570694310	9700	9700	9700	9700	0
56	20240614	183700	570694310	9700	9700	9700	9700	0
57	20240614	183600	570694310	9700	9700	9700	9700	0
58	20240614	183500	570694310	9700	9700	9700	9700	0
59	20240614	183400	570694310	9700	9700	9700	9700	0
60	20240614	183300	570694310	9700	9700	9700	9700	0
61	20240614	183200	570694310	9700	9700	9700	9700	0
62	20240614	183100	570694310	9700	9700	9700	9700	875
63	20240614	183000	570694310	9700	9700	9700	9700	0
64	20240614	182900	570694310	9700	9700	9700	9700	0
65	20240614	182800	570694310	9700	9700	9700	9700	0
66	20240614	182700	570694310	9700	9700	9700	9700	0
67	20240614	182600	570694310	9700	9700	9700	9700	0
68	20240614	182500	570694310	9700	9700	9700	9700	0
69	20240614	182400	570694310	9700	9700	9700	9700	0
70	20240614	182300	570694310	9700	9700	9700	9700	0
71	20240614	182200	570694310	9700	9700	9700	9700	0
72	20240614	182100	570694310	9700	9700	9700	9700	0
73	20240614	182000	570694310	9700	9700	9700	9700	0
74	20240614	181900	570694310	9700	9700	9700	9700	0
75	20240614	181800	570694310	9700	9700	9700	9700	0
76	20240614	181700	570694310	9700	9700	9700	9700	0
77	20240614	181600	570694310	9700	9700	9700	9700	0
78	20240614	181500	570694310	9700	9700	9700	9700	0
79	20240614	181400	570694310	9700	9700	9700	9700	0
80	20240614	181300	570694310	9700	9700	9700	9700	0
81	20240614	181200	570694310	9700	9700	9700	9700	0
82	20240614	181100	570694310	9700	9700	9700	9700	0
83	20240614	181000	570694310	9700	9700	9700	9700	0
84	20240614	180900	570694310	9700	9700	9700	9700	0
85	20240614	180800	570694310	9700	9700	9700	9700	0
86	20240614	180700	570694310	9700	9700	9700	9700	0
87	20240614	180600	570694310	9700	9700	9700	9700	0
88	20240614	180500	570694310	9700	9700	9700	9700	0
89	20240614	180400	570694310	9700	9700	9700	9700	0
90	20240614	180300	570694310	9700	9700	9700	9700	0
91	20240614	180200	570694310	9700	9700	9700	9700	0
92	20240614	180100	570694310	9700	9700	9700	9700	875
93	20240614	180000	570694310	9700	9700	9700	9700	0
94	20240614	175900	570694310	9700	9700	9700	9700	0
95	20240614	175800	570694310	9700	9700	9700	9700	0
96	20240614	175700	570694310	9700	9700	9700	9700	0
97	20240614	175600	570694310	9700	9700	9700	9700	0
98	20240614	175500	570694310	9700	9700	9700	9700	0
99	20240614	175400	570694310	9700	9700	9700	9700	0
100	20240614	175300	570694310	9700	9700	9700	9700	0
101	20240614	175200	570694310	9700	9700	9700	9700	0
102	20240614	175100	570694310	9700	9700	9700	9700	0
103	20240614	175000	570694310	9700	9700	9700	9700	0
104	20240614	174900	570694310	9700	9700	9700	9700	0
105	20240614	174800	570694310	9700	9700	9700	9700	0
106	20240614	174700	570694310	9700	9700	9700	9700	0
107	20240614	174600	570694310	9700	9700	9700	9700	0
108	20240614	174500	570694310	9700	9700	9700	9700	0
109	20240614	174400	570694310	9700	9700	9700	9700	0
110	20240614	174300	570694310	9700	9700	9700	9700	0
111	20240614	174200	570694310	9700	9700	9700	9700	0
112	20240614	174100	570694310	9700	9700	9700	9700	0
113	20240614	174000	570694310	9700	9700	9700	9700	0
114	20240614	173900	570694310	9700	9700	9700	9700	0
115	20240614	173800	570694310	9700	9700	9700	9700	0
116	20240614	173700	570694310	9700	9700	9700	9700	0
117	20240614	173600	570694310	9700	9700	9700	9700	0
118	20240614	173500	570694310	9700	9700	9700	9700	0
119	20240614	173400	570694310	9700	9700	9700	9700	0
120	20240614	173300	570694310	9700	9700	9700	9700	0
121	20240614	173200	570694310	9700	9700	9700	9700	0
122	20240614	173100	570694310	9700	9700	9700	9700	875
123	20240614	173000	570694310	9700	9700	9700	9700	0
124	20240614	172900	570694310	9700	9700	9700	9700	0
125	20240614	172800	570694310	9700	9700	9700	9700	0
126	20240614	172700	570694310	9700	9700	9700	9700	0
127	20240614	172600	570694310	9700	9700	9700	9700	0
128	20240614	172500	570694310	9700	9700	9700	9700	0
129	20240614	172400	570694310	9700	9700	9700	9700	0
130	20240614	172300	570694310	9700	9700	9700	9700	0
131	20240614	172200	570694310	9700	9700	9700	9700	0
132	20240614	172100	570694310	9700	9700	9700	9700	0
133	20240614	172000	570694310	9700	9700	9700	9700	0
134	20240614	171900	570694310	9700	9700	9700	9700	0
135	20240614	171800	570694310	9700	9700	9700	9700	0
136	20240614	171700	570694310	9700	9700	9700	9700	0
137	20240614	171600	570694310	9700	9700	9700	9700	0
138	20240614	171500	570694310	9700	9700	9700	9700	0
139	20240614	171400	570694310	9700	9700	9700	9700	0
140	20240614	171300	570694310	9700	9700	9700	9700	0
141	20240614	171200	570694310	9700	9700	9700	9700	0
142	20240614	171100	570694310	9700	9700	9700	9700	0
143	20240614	171000	570694310	9700	9700	9700	9700	0
144	20240614	170900	570694310	9700	9700	9700	9700	0
145	20240614	170800	570694310	9700	9700	9700	9700	0
146	20240614	170700	570694310	9700	9700	9700	9700	0
147	20240614	170600	570694310	9700	9700	9700	9700	0
148	20240614	170500	570694310	9700	9700	9700	9700	0
149	20240614	170400	570694310	9700	9700	9700	9700	0
150	20240614	170300	570694310	9700	9700	9700	9700	0
151	20240614	170200	570694310	9700	9700	9700	9700	0
152	20240614	170100	570694310	9700	9700	9700	9700	875
153	20240614	170000	570694310	9700	9700	9700	9700	0
154	20240614	165900	570694310	9700	9700	9700	9700	0
155	20240614	165800	570694310	9700	9700	9700	9700	0
156	20240614	165700	570694310	9700	9700	9700	9700	0
157	20240614	165600	570694310	9700	9700	9700	9700	0
158	20240614	165500	570694310	9700	9700	9700	9700	0
159	20240614	165400	570694310	9700	9700	9700	9700	0
160	20240614	165300	570694310	9700	9700	9700	9700	0
161	20240614	165200	570694310	9700	9700	9700	9700	0
162	20240614	165100	570694310	9700	9700	9700	9700	0
163	20240614	165000	570694310	9700	9700	9700	9700	0
164	20240614	164900	570694310	9700	9700	9700	9700	0
165	20240614	164800	570694310	9700	9700	9700	9700	0
166	20240614	164700	570694310	9700	9700	9700	9700	0
167	20240614	164600	570694310	9700	9700	9700	9700	0
168	20240614	164500	570694310	9700	9700	9700	9700	0
169	20240614	164400	570694310	9700	9700	9700	9700	0
170	20240614	164300	570694310	9700	9700	9700	9700	0
171	20240614	164200	570694310	9700	9700	9700	9700	0
172	20240614	164100	570694310	9700	9700	9700	9700	0
173	20240614	164000	570694310	9700	9700	9700	9700	0
174	20240614	163900	570694310	9700	9700	9700	9700	0
175	20240614	163800	570694310	9700	9700	9700	9700	0
176	20240614	163700	570694310	9700	9700	9700	9700	0
177	20240614	163600	570694310	9700	9700	9700	9700	0
178	20240614	163500	570694310	9700	9700	9700	9700	0
179	20240614	163400	570694310	9700	9700	9700	9700	0
180	20240614	163300	570694310	9700	9700	9700	9700	0
181	20240614	163200	570694310	9700	9700	9700	9700	0
182	20240614	163100	570694310	9700	9700	9700	9700	875
183	20240614	163000	570694310	9700	9700	9700	9700	0
184	20240614	162900	570694310	9700	9700	9700	9700	0
185	20240614	162800	570694310	9700	9700	9700	9700	0
186	20240614	162700	570694310	9700	9700	9700	9700	0
187	20240614	162600	570694310	9700	9700	9700	9700	0
188	20240614	162500	570694310	9700	9700	9700	9700	0
189	20240614	162400	570694310	9700	9700	9700	9700	0
190	20240614	162300	570694310	9700	9700	9700	9700	0
191	20240614	162200	570694310	9700	9700	9700	9700	0
192	20240614	162100	570694310	9700	9700	9700	9700	0
193	20240614	162000	570694310	9700	9700	9700	9700	0
194	20240614	161900	570694310	9700	9700	9700	9700	0
195	20240614	161800	570694310	9700	9700	9700	9700	0
196	20240614	161700	570694310	9700	9700	9700	9700	0
197	20240614	161600	570694310	9700	9700	9700	9700	0
198	20240614	161500	570694310	9700	9700	9700	9700	0
199	20240614	161400	570694310	9700	9700	9700	9700	0
200	20240614	161300	570694310	9700	9700	9700	9700	0
201	20240614	161200	570694310	9700	9700	9700	9700	0
202	20240614	161100	570694310	9700	9700	9700	9700	0
203	20240614	161000	570694310	9700	9700	9700	9700	0
204	20240614	160900	570694310	9700	9700	9700	9700	0
205	20240614	160800	570694310	9700	9700	9700	9700	0
206	20240614	160700	570694310	9700	9700	9700	9700	0
207	20240614	160600	570694310	9700	9700	9700	9700	0
208	20240614	160500	570694310	9700	9700	9700	9700	0
209	20240614	160400	570694310	9700	9700	9700	9700	0
210	20240614	160300	570694310	9700	9700	9700	9700	0
211	20240614	160200	570694310	9700	9700	9700	9700	0
212	20240614	160100	570694310	9700	9700	9700	9700	875
213	20240614	160000	570694310	9700	9700	9700	9700	0
214	20240614	155900	570694310	9700	9700	9700	9700	0
215	20240614	155800	570694310	9700	9700	9700	9700	0
216	20240614	155700	570694310	9700	9700	9700	9700	0
217	20240614	155600	570694310	9700	9700	9700	9700	0
218	20240614	155500	570694310	9700	9700	9700	9700	0
219	20240614	155400	570694310	9700	9700	9700	9700	0
220	20240614	155300	570694310	9700	9700	9700	9700	0
221	20240614	155200	570694310	9700	9700	9700	9700	0
222	20240614	155100	570694310	9700	9700	9700	9700	0
223	20240614	155000	570694310	9700	9700	9700	9700	0
224	20240614	154900	570694310	9700	9700	9700	9700	0
225	20240614	154800	570694310	9700	9700	9700	9700	0
226	20240614	154700	570694310	9700	9700	9700	9700	0
227	20240614	154600	570694310	9700	9700	9700	9700	0
228	20240614	154500	570694310	9700	9700	9700	9700	0
229	20240614	154400	570694310	9700	9700	9700	9700	0
230	20240614	154300	570694310	9700	9700	9700	9700	0
231	20240614	154200	570694310	9700	9700	9700	9700	0
232	20240614	154100	570694310	9700	9700	9700	9700	0
233	20240614	154000	570694310	9700	9700	9700	9700	0
234	20240614	153900	570694310	9700	9700	9700	9700	0
235	20240614	153800	570694310	9700	9700	9700	9700	0
236	20240614	153700	570694310	9700	9700	9700	9700	0
237	20240614	153600	570694310	9700	9700	9700	9700	0
238	20240614	153500	570694310	9700	9700	9700	9700	0
239	20240614	153400	570694310	9700	9700	9700	9700	0
240	20240614	153300	570694310	9700	9700	9700	9700	0
241	20240614	153200	570694310	9700	9700	9700	9700	0
242	20240614	153100	570694310	9700	9700	9700	9700	875
243	20240614	153000	570694310	9700	9700	9700	9700	875
244	20240614	152900	562206810	9690	9690	9690	9690	0
245	20240614	152800	562206810	9690	9690	9690	9690	0
246	20240614	152700	562206810	9690	9690	9690	9690	0
247	20240614	152600	562206810	9690	9690	9690	9690	0
248	20240614	152500	562206810	9690	9690	9690	9690	0
249	20240614	152400	562206810	9690	9690	9690	9690	0
250	20240614	152300	562206810	9690	9690	9690	9690	0
251	20240614	152200	562206810	9690	9690	9690	9690	0
252	20240614	152100	562206810	9690	9690	9690	9690	0
253	20240614	152000	562206810	9690	9690	9690	9690	0
254	20240614	151900	562206810	9690	9690	9690	9690	0
255	20240614	151800	562206810	9690	9690	9690	9690	1
256	20240614	151700	562197120	9670	9670	9670	9670	0
257	20240614	151600	562197120	9670	9650	9670	9650	81
258	20240614	151500	561415450	9660	9660	9660	9660	685
259	20240614	151400	554798350	9680	9680	9680	9680	0
260	20240614	151300	554798350	9680	9680	9680	9680	0
261	20240614	151200	554798350	9680	9680	9680	9680	0
262	20240614	151100	554798350	9680	9670	9680	9670	92
263	20240614	151000	553908700	9680	9680	9680	9680	0
264	20240614	150900	553908700	9680	9680	9680	9680	0
265	20240614	150800	553908700	9680	9680	9680	9680	0
266	20240614	150700	553908700	9680	9680	9680	9680	0
267	20240614	150600	553908700	9680	9680	9680	9680	0
268	20240614	150500	553908700	9680	9680	9680	9680	3
269	20240614	150400	553879660	9680	9680	9680	9680	0
270	20240614	150300	553879660	9680	9680	9680	9680	1
271	20240614	150200	553869980	9660	9660	9660	9660	0
272	20240614	150100	553869980	9660	9660	9660	9660	0
273	20240614	150000	553869980	9660	9660	9660	9660	8
274	20240614	145900	553792700	9690	9690	9690	9690	0
275	20240614	145800	553792700	9690	9670	9690	9660	413
276	20240614	145700	549795950	9670	9680	9680	9670	27
277	20240614	145600	549534850	9680	9660	9680	9660	51
278	20240614	145500	549041570	9690	9680	9690	9660	291
279	20240614	145400	546226680	9670	9670	9670	9670	1
280	20240614	145300	546217010	9700	9700	9700	9700	0
281	20240614	145200	546217010	9700	9670	9700	9670	232
282	20240614	145100	543973540	9670	9670	9670	9670	0
283	20240614	145000	543973540	9670	9670	9670	9670	0
284	20240614	144900	543973540	9670	9670	9670	9670	0
285	20240614	144800	543973540	9670	9670	9670	9670	0
286	20240614	144700	543973540	9670	9670	9670	9670	0
287	20240614	144600	543973540	9670	9670	9670	9670	0
288	20240614	144500	543973540	9670	9670	9670	9670	35
289	20240614	144400	543635090	9670	9670	9670	9670	0
290	20240614	144300	543635090	9670	9670	9670	9670	0
291	20240614	144200	543635090	9670	9670	9670	9670	2
292	20240614	144100	543615750	9660	9660	9660	9660	0
293	20240614	144000	543615750	9660	9660	9660	9660	0
294	20240614	143900	543615750	9660	9660	9660	9660	276
295	20240614	143800	540949590	9660	9660	9660	9660	0
296	20240614	143700	540949590	9660	9660	9660	9660	0
297	20240614	143600	540949590	9660	9670	9670	9660	200
298	20240614	143500	539016410	9740	9740	9740	9740	1
299	20240614	143400	539006670	9740	9740	9740	9740	0
300	20240614	143300	539006670	9740	9740	9740	9740	50
301	20240614	143200	538519670	9740	9740	9740	9740	0
302	20240614	143100	538519670	9740	9740	9740	9740	0
303	20240614	143000	538519670	9740	9740	9740	9740	0
304	20240614	142900	538519670	9740	9740	9740	9740	0
305	20240614	142800	538519670	9740	9740	9740	9740	0
306	20240614	142700	538519670	9740	9740	9740	9740	1
307	20240614	142600	538509930	9680	9680	9680	9680	3352
308	20240614	142500	506062570	9680	9730	9730	9680	1566
309	20240614	142400	490861850	9740	9740	9740	9740	0
310	20240614	142300	490861850	9740	9740	9740	9740	0
311	20240614	142200	490861850	9740	9740	9740	9740	0
312	20240614	142100	490861850	9740	9740	9740	9740	3
313	20240614	142000	490832630	9730	9740	9750	9730	295
314	20240614	141900	487959830	9740	9740	9740	9740	276
315	20240614	141800	485271590	9740	9740	9740	9740	410
316	20240614	141700	481278190	9750	9750	9750	9750	0
317	20240614	141600	481278190	9750	9750	9750	9750	0
318	20240614	141500	481278190	9750	9750	9750	9750	0
319	20240614	141400	481278190	9750	9750	9750	9750	0
320	20240614	141300	481278190	9750	9750	9750	9750	152
321	20240614	141200	479796190	9750	9750	9750	9750	1
322	20240614	141100	479786440	9760	9760	9760	9760	0
323	20240614	141000	479786440	9760	9760	9760	9760	0
324	20240614	140900	479786440	9760	9760	9760	9760	5
325	20240614	140800	479737640	9750	9750	9750	9750	0
326	20240614	140700	479737640	9750	9750	9750	9750	2
327	20240614	140600	479718140	9760	9760	9760	9760	185
328	20240614	140500	477912540	9780	9780	9780	9780	0
329	20240614	140400	477912540	9780	9780	9780	9780	0
330	20240614	140300	477912540	9780	9780	9780	9780	60
331	20240614	140200	477325740	9780	9780	9780	9780	56
332	20240614	140100	476778060	9760	9760	9760	9760	121
333	20240614	140000	475597100	9760	9760	9760	9760	24
334	20240614	135900	475362860	9760	9760	9760	9760	20
335	20240614	135800	475167660	9760	9780	9780	9760	20
336	20240614	135700	474972320	9790	9790	9790	9790	0
337	20240614	135600	474972320	9790	9790	9790	9790	0
338	20240614	135500	474972320	9790	9790	9790	9790	0
339	20240614	135400	474972320	9790	9790	9790	9790	0
340	20240614	135300	474972320	9790	9780	9790	9780	181
341	20240614	135200	473202130	9780	9760	9780	9760	45
342	20240614	135100	472762880	9760	9780	9780	9760	613
343	20240614	135000	466777160	9790	9790	9790	9790	0
344	20240614	134900	466777160	9790	9790	9790	9790	0
345	20240614	134800	466777160	9790	9790	9790	9790	3
346	20240614	134700	466747790	9790	9790	9790	9790	0
347	20240614	134600	466747790	9790	9790	9790	9790	0
348	20240614	134500	466747790	9790	9800	9800	9780	507
349	20240614	134400	461789190	9800	9800	9800	9800	1
350	20240614	134300	461779390	9830	9830	9830	9830	0
351	20240614	134200	461779390	9830	9830	9830	9830	20
352	20240614	134100	461582790	9830	9830	9830	9830	0
353	20240614	134000	461582790	9830	9830	9830	9830	0
354	20240614	133900	461582790	9830	9830	9830	9830	0
355	20240614	133800	461582790	9830	9830	9830	9830	0
356	20240614	133700	461582790	9830	9830	9830	9830	0
357	20240614	133600	461582790	9830	9800	9830	9800	102
358	20240614	133500	460583130	9770	9780	9800	9770	311
359	20240614	133400	457543760	9780	9780	9780	9780	108
360	20240614	133300	456487520	9800	9830	9830	9780	352
361	20240614	133200	453038030	9840	9830	9840	9830	815
362	20240614	133100	445026550	9800	9840	9840	9800	501
363	20240614	133000	440104650	9840	9820	9840	9820	247
364	20240614	132900	437677630	9800	9760	9810	9760	2065
365	20240614	132800	417483710	9760	9740	9760	9740	499
366	20240614	132700	412619410	9740	9740	9740	9740	3
367	20240614	132600	412590190	9740	9740	9740	9740	0
368	20240614	132500	412590190	9740	9740	9740	9740	0
369	20240614	132400	412590190	9740	9740	9740	9740	0
370	20240614	132300	412590190	9740	9740	9740	9740	0
371	20240614	132200	412590190	9740	9740	9740	9740	0
372	20240614	132100	412590190	9740	9740	9740	9740	0
373	20240614	132000	412590190	9740	9740	9740	9740	0
374	20240614	131900	412590190	9740	9740	9740	9740	0
375	20240614	131800	412590190	9740	9740	9740	9740	0
376	20240614	131700	412590190	9740	9740	9740	9740	0
377	20240614	131600	412590190	9740	9740	9740	9740	0
378	20240614	131500	412590190	9740	9740	9740	9740	0
379	20240614	131400	412590190	9740	9740	9740	9740	2
380	20240614	131300	412570710	9750	9750	9750	9750	0
381	20240614	131200	412570710	9750	9750	9750	9750	721
382	20240614	131100	405540960	9740	9740	9740	9740	0
383	20240614	131000	405540960	9740	9740	9740	9740	0
384	20240614	130900	405540960	9740	9740	9740	9740	0
385	20240614	130800	405540960	9740	9740	9740	9740	0
386	20240614	130700	405540960	9740	9740	9740	9740	0
387	20240614	130600	405540960	9740	9740	9740	9740	0
388	20240614	130500	405540960	9740	9740	9740	9740	0
389	20240614	130400	405540960	9740	9740	9740	9740	0
390	20240614	130300	405540960	9740	9740	9740	9740	0
391	20240614	130200	405540960	9740	9740	9740	9740	0
392	20240614	130100	405540960	9740	9740	9740	9740	0
393	20240614	130000	405540960	9740	9740	9740	9740	0
394	20240614	125900	405540960	9740	9740	9740	9740	0
395	20240614	125800	405540960	9740	9740	9740	9740	0
396	20240614	125700	405540960	9740	9740	9740	9740	2
397	20240614	125600	405521480	9750	9750	9750	9750	0
398	20240614	125500	405521480	9750	9750	9750	9750	0
399	20240614	125400	405521480	9750	9750	9750	9750	0
400	20240614	125300	405521480	9750	9750	9750	9750	0
401	20240614	125200	405521480	9750	9750	9750	9750	0
402	20240614	125100	405521480	9750	9750	9750	9750	1
403	20240614	125000	405511730	9750	9750	9750	9750	0
404	20240614	124900	405511730	9750	9750	9750	9750	0
405	20240614	124800	405511730	9750	9750	9750	9750	1
406	20240614	124700	405501980	9750	9750	9750	9750	0
407	20240614	124600	405501980	9750	9750	9750	9750	0
408	20240614	124500	405501980	9750	9740	9750	9740	4
409	20240614	124400	405463010	9760	9760	9760	9760	0
410	20240614	124300	405463010	9760	9740	9760	9740	65
411	20240614	124200	404829850	9750	9750	9750	9750	139
412	20240614	124100	403474600	9750	9750	9750	9750	0
413	20240614	124000	403474600	9750	9750	9750	9750	24
414	20240614	123900	403240600	9760	9750	9760	9750	378
415	20240614	123800	399554950	9750	9750	9750	9750	0
416	20240614	123700	399554950	9750	9750	9750	9750	4
417	20240614	123600	399515950	9740	9730	9740	9730	424
418	20240614	123500	395386900	9730	9730	9730	9730	100
419	20240614	123400	394413900	9740	9740	9740	9740	0
420	20240614	123300	394413900	9740	9740	9740	9740	0
421	20240614	123200	394413900	9740	9740	9740	9740	0
422	20240614	123100	394413900	9740	9740	9740	9740	0
423	20240614	123000	394413900	9740	9740	9740	9740	0
424	20240614	122900	394413900	9740	9740	9740	9740	0
425	20240614	122800	394413900	9740	9740	9740	9740	0
426	20240614	122700	394413900	9740	9740	9740	9740	0
427	20240614	122600	394413900	9740	9730	9740	9730	5
428	20240614	122500	394365240	9730	9730	9730	9730	207
429	20240614	122400	392351130	9740	9740	9740	9740	0
430	20240614	122300	392351130	9740	9740	9740	9740	0
431	20240614	122200	392351130	9740	9740	9740	9740	0
432	20240614	122100	392351130	9740	9740	9740	9740	100
433	20240614	122000	391377130	9740	9730	9740	9730	2
434	20240614	121900	391357660	9740	9740	9740	9740	3
435	20240614	121800	391328440	9740	9740	9740	9740	0
436	20240614	121700	391328440	9740	9740	9740	9740	0
437	20240614	121600	391328440	9740	9740	9740	9740	0
438	20240614	121500	391328440	9740	9740	9740	9740	0
439	20240614	121400	391328440	9740	9740	9740	9740	0
440	20240614	121300	391328440	9740	9740	9740	9740	0
441	20240614	121200	391328440	9740	9740	9740	9740	1
442	20240614	121100	391318700	9710	9730	9740	9710	544
443	20240614	121000	386030560	9710	9710	9710	9710	29
444	20240614	120900	385748970	9730	9730	9730	9730	1
445	20240614	120800	385739240	9710	9710	9710	9710	0
446	20240614	120700	385739240	9710	9710	9710	9710	12
447	20240614	120600	385622720	9710	9710	9710	9710	4
448	20240614	120500	385583880	9720	9720	9720	9720	0
449	20240614	120400	385583880	9720	9720	9720	9720	0
450	20240614	120300	385583880	9720	9720	9720	9720	0
451	20240614	120200	385583880	9720	9730	9730	9720	46
452	20240614	120100	385136750	9720	9720	9720	9720	97
453	20240614	120000	384193910	9720	9720	9720	9720	0
454	20240614	115900	384193910	9720	9720	9720	9720	0
455	20240614	115800	384193910	9720	9720	9720	9720	0
456	20240614	115700	384193910	9720	9720	9720	9720	0
457	20240614	115600	384193910	9720	9720	9720	9720	0
458	20240614	115500	384193910	9720	9720	9720	9720	0
459	20240614	115400	384193910	9720	9720	9720	9720	0
460	20240614	115300	384193910	9720	9720	9720	9720	0
461	20240614	115200	384193910	9720	9720	9720	9720	0
462	20240614	115100	384193910	9720	9720	9720	9720	0
463	20240614	115000	384193910	9720	9720	9720	9720	0
464	20240614	114900	384193910	9720	9730	9730	9720	2
465	20240614	114800	384174460	9730	9730	9730	9730	0
466	20240614	114700	384174460	9730	9730	9730	9730	0
467	20240614	114600	384174460	9730	9730	9730	9730	30
468	20240614	114500	383882560	9730	9730	9730	9730	0
469	20240614	114400	383882560	9730	9730	9730	9730	0
470	20240614	114300	383882560	9730	9730	9730	9730	0
471	20240614	114200	383882560	9730	9730	9730	9730	0
472	20240614	114100	383882560	9730	9730	9730	9730	0
473	20240614	114000	383882560	9730	9730	9730	9730	101
474	20240614	113900	382899830	9710	9710	9710	9710	0
475	20240614	113800	382899830	9710	9710	9710	9710	0
476	20240614	113700	382899830	9710	9710	9710	9710	0
477	20240614	113600	382899830	9710	9710	9710	9710	0
478	20240614	113500	382899830	9710	9710	9710	9710	0
479	20240614	113400	382899830	9710	9710	9710	9710	0
480	20240614	113300	382899830	9710	9710	9710	9710	0
481	20240614	113200	382899830	9710	9710	9710	9710	0
482	20240614	113100	382899830	9710	9710	9710	9710	100
483	20240614	113000	381928830	9710	9710	9710	9710	0
484	20240614	112900	381928830	9710	9710	9710	9710	0
485	20240614	112800	381928830	9710	9710	9710	9710	0
486	20240614	112700	381928830	9710	9710	9710	9710	0
487	20240614	112600	381928830	9710	9710	9710	9710	0
488	20240614	112500	381928830	9710	9710	9710	9710	259
489	20240614	112400	379413940	9700	9700	9700	9700	0
490	20240614	112300	379413940	9700	9700	9700	9700	0
491	20240614	112200	379413940	9700	9700	9700	9700	0
492	20240614	112100	379413940	9700	9700	9700	9700	0
493	20240614	112000	379413940	9700	9700	9700	9700	156
494	20240614	111900	377900740	9710	9710	9710	9710	1
495	20240614	111800	377891030	9720	9720	9720	9720	100
496	20240614	111700	376919030	9720	9720	9720	9720	0
497	20240614	111600	376919030	9720	9720	9720	9720	40
498	20240614	111500	376530230	9740	9740	9740	9740	0
499	20240614	111400	376530230	9740	9740	9740	9740	0
500	20240614	111300	376530230	9740	9740	9740	9740	0
501	20240614	111200	376530230	9740	9740	9740	9740	0
502	20240614	111100	376530230	9740	9740	9740	9740	0
503	20240614	111000	376530230	9740	9740	9740	9740	0
504	20240614	110900	376530230	9740	9740	9740	9740	0
505	20240614	110800	376530230	9740	9740	9740	9740	0
506	20240614	110700	376530230	9740	9740	9740	9740	5
507	20240614	110600	376481530	9750	9750	9750	9750	0
508	20240614	110500	376481530	9750	9720	9750	9720	101
509	20240614	110400	375499780	9740	9770	9780	9740	609
510	20240614	110300	369555170	9760	9710	9760	9710	1757
511	20240614	110200	352439300	9710	9710	9710	9710	176
512	20240614	110100	350730340	9670	9670	9670	9670	0
513	20240614	110000	350730340	9670	9710	9710	9670	214
514	20240614	105900	348654680	9710	9710	9710	9710	0
515	20240614	105800	348654680	9710	9710	9710	9710	0
516	20240614	105700	348654680	9710	9700	9710	9700	622
517	20240614	105600	342615190	9700	9700	9700	9700	0
518	20240614	105500	342615190	9700	9700	9700	9700	1
519	20240614	105400	342605490	9650	9650	9650	9650	0
520	20240614	105300	342605490	9650	9650	9650	9650	0
521	20240614	105200	342605490	9650	9650	9650	9650	0
522	20240614	105100	342605490	9650	9650	9650	9650	382
523	20240614	105000	338919190	9660	9660	9660	9660	0
524	20240614	104900	338919190	9660	9660	9660	9660	0
525	20240614	104800	338919190	9660	9660	9660	9660	142
526	20240614	104700	337547470	9660	9660	9660	9660	0
527	20240614	104600	337547470	9660	9660	9660	9660	0
528	20240614	104500	337547470	9660	9660	9660	9660	0
529	20240614	104400	337547470	9660	9660	9660	9660	10
530	20240614	104300	337450870	9680	9710	9710	9680	6191
531	20240614	104200	277391740	9730	9710	9730	9710	71
532	20240614	104100	276701530	9740	9740	9740	9740	0
533	20240614	104000	276701530	9740	9740	9740	9740	0
534	20240614	103900	276701530	9740	9740	9740	9740	600
535	20240614	103800	270857530	9740	9730	9740	9730	923
536	20240614	103700	261873700	9730	9730	9730	9730	0
537	20240614	103600	261873700	9730	9730	9730	9730	0
538	20240614	103500	261873700	9730	9730	9730	9730	42
539	20240614	103400	261465040	9740	9730	9740	9730	22
540	20240614	103300	261250970	9720	9720	9720	9720	200
541	20240614	103200	259306970	9720	9700	9720	9700	320
542	20240614	103100	256196970	9710	9710	9710	9710	0
543	20240614	103000	256196970	9710	9710	9710	9710	0
544	20240614	102900	256196970	9710	9710	9710	9710	500
545	20240614	102800	251341970	9710	9710	9710	9710	0
546	20240614	102700	251341970	9710	9700	9710	9700	91
547	20240614	102600	250459260	9710	9710	9710	9710	0
548	20240614	102500	250459260	9710	9690	9710	9680	340
549	20240614	102400	247165540	9670	9670	9670	9670	167
550	20240614	102300	245550650	9670	9660	9670	9610	4446
551	20240614	102200	202711640	9690	9660	9690	9660	529
552	20240614	102100	197592500	9650	9660	9660	9650	367
553	20240614	102000	194050930	9660	9660	9660	9660	0
554	20240614	101900	194050930	9660	9660	9660	9660	0
555	20240614	101800	194050930	9660	9660	9660	9660	662
556	20240614	101700	187656010	9660	9660	9660	9660	114
557	20240614	101600	186554770	9660	9690	9690	9660	1000
558	20240614	101500	176886050	9690	9730	9730	9690	113
559	20240614	101400	175789040	9730	9730	9730	9730	0
560	20240614	101300	175789040	9730	9730	9730	9730	20
561	20240614	101200	175594440	9740	9740	9740	9740	0
562	20240614	101100	175594440	9740	9740	9740	9740	500
563	20240614	101000	170724440	9740	9740	9740	9740	103
564	20240614	100900	169721220	9740	9680	9740	9680	507
565	20240614	100800	164812530	9680	9680	9680	9680	36
566	20240614	100700	164464050	9680	9680	9680	9680	2
567	20240614	100600	164444690	9660	9660	9660	9660	100
568	20240614	100500	163478690	9660	9660	9660	9660	30
569	20240614	100400	163188890	9640	9680	9680	9640	2100
570	20240614	100300	142907550	9740	9740	9740	9740	0
571	20240614	100200	142907550	9740	9730	9740	9730	101
572	20240614	100100	141924810	9730	9730	9730	9730	0
573	20240614	100000	141924810	9730	9740	9740	9730	6
574	20240614	095900	141866420	9750	9750	9750	9750	0
575	20240614	095800	141866420	9750	9740	9750	9740	100
576	20240614	095700	140892090	9690	9690	9690	9690	0
577	20240614	095600	140892090	9690	9690	9690	9690	100
578	20240614	095500	139923090	9690	9690	9690	9690	0
579	20240614	095400	139923090	9690	9690	9690	9690	0
580	20240614	095300	139923090	9690	9690	9690	9690	0
581	20240614	095200	139923090	9690	9690	9690	9690	21
582	20240614	095100	139719600	9700	9700	9700	9700	100
583	20240614	095000	138749600	9770	9770	9770	9760	106
584	20240614	094900	137714580	9790	9790	9790	9790	1
585	20240614	094800	137704790	9700	9710	9710	9700	127
586	20240614	094700	136472220	9820	9750	9820	9750	121
587	20240614	094600	135290100	9700	9640	9700	9640	1127
588	20240614	094500	124397420	9610	9610	9610	9610	0
589	20240614	094400	124397420	9610	9620	9620	9610	1700
590	20240614	094300	108055310	9660	9660	9660	9660	0
591	20240614	094200	108055310	9660	9660	9660	9660	0
592	20240614	094100	108055310	9660	9660	9660	9660	457
593	20240614	094000	103640690	9670	9610	9670	9610	62
594	20240614	093900	103044800	9590	9600	9620	9590	603
595	20240614	093800	97251590	9580	9580	9580	9580	0
596	20240614	093700	97251590	9580	9580	9580	9580	0
597	20240614	093600	97251590	9580	9580	9580	9580	0
598	20240614	093500	97251590	9580	9620	9620	9580	211
599	20240614	093400	95230170	9620	9620	9620	9620	2
600	20240614	093300	95210930	9570	9560	9570	9560	250
601	20240614	093200	92818450	9550	9550	9550	9550	0
602	20240614	093100	92818450	9550	9550	9550	9550	369
603	20240614	093000	89294500	9550	9550	9550	9550	0
604	20240614	092900	89294500	9550	9570	9570	9550	1092
605	20240614	092800	78864010	9560	9570	9570	9560	407
606	20240614	092700	74970040	9580	9580	9580	9580	205
607	20240614	092600	73006140	9590	9590	9590	9580	232
608	20240614	092500	70781310	9600	9600	9600	9600	0
609	20240614	092400	70781310	9600	9610	9610	9600	90
610	20240614	092300	69916790	9640	9630	9640	9630	93
611	20240614	092200	69020650	9630	9630	9630	9630	1
612	20240614	092100	69011020	9640	9650	9650	9640	6
613	20240614	092000	68953140	9630	9630	9630	9630	108
614	20240614	091900	67913100	9630	9610	9630	9590	1160
615	20240614	091800	56776870	9610	9610	9610	9610	0
616	20240614	091700	56776870	9610	9610	9610	9610	300
617	20240614	091600	53893870	9590	9590	9590	9590	0
618	20240614	091500	53893870	9590	9600	9600	9590	21
619	20240614	091400	53692370	9610	9610	9610	9610	0
620	20240614	091300	53692370	9610	9630	9630	9600	1821
621	20240614	091200	36172040	9640	9650	9650	9640	268
622	20240614	091100	33588020	9650	9650	9650	9650	201
623	20240614	091000	31648370	9660	9670	9670	9660	183
624	20240614	090900	29880060	9680	9680	9680	9680	0
625	20240614	090800	29880060	9680	9680	9680	9680	50
626	20240614	090700	29396060	9650	9650	9650	9650	2
627	20240614	090600	29376760	9650	9650	9650	9650	506
628	20240614	090500	24493860	9640	9680	9680	9640	202
629	20240614	090400	22546500	9630	9640	9640	9630	471
630	20240614	090300	18010570	9640	9640	9640	9640	52
631	20240614	090200	17509290	9620	9690	9690	9620	1349
632	20240614	090100	4501310	9710	9710	9710	9710	0
633	20240614	090000	4501310	9710	9680	9710	9680	465