KissMeData/101730/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	193900	628577530	9760	9760	9760	9760	3005
3	20240614	193800	628577530	9760	9760	9760	9760	0
4	20240614	193700	628577530	9760	9760	9760	9760	0
5	20240614	193600	628577530	9760	9760	9760	9760	0
6	20240614	193500	628577530	9760	9760	9760	9760	0
7	20240614	193400	628577530	9760	9760	9760	9760	0
8	20240614	193300	628577530	9760	9760	9760	9760	0
9	20240614	193200	628577530	9760	9760	9760	9760	0
10	20240614	193100	628577530	9760	9760	9760	9760	0
11	20240614	193000	628577530	9760	9760	9760	9760	0
12	20240614	192900	628577530	9760	9760	9760	9760	0
13	20240614	192800	628577530	9760	9760	9760	9760	0
14	20240614	192700	628577530	9760	9760	9760	9760	0
15	20240614	192600	628577530	9760	9760	9760	9760	0
16	20240614	192500	628577530	9760	9760	9760	9760	0
17	20240614	192400	628577530	9760	9760	9760	9760	0
18	20240614	192300	628577530	9760	9760	9760	9760	0
19	20240614	192200	628577530	9760	9760	9760	9760	0
20	20240614	192100	628577530	9760	9760	9760	9760	0
21	20240614	192000	628577530	9760	9760	9760	9760	0
22	20240614	191900	628577530	9760	9760	9760	9760	0
23	20240614	191800	628577530	9760	9760	9760	9760	0
24	20240614	191700	628577530	9760	9760	9760	9760	0
25	20240614	191600	628577530	9760	9760	9760	9760	0
26	20240614	191500	628577530	9760	9760	9760	9760	0
27	20240614	191400	628577530	9760	9760	9760	9760	0
28	20240614	191300	628577530	9760	9760	9760	9760	0
29	20240614	191200	628577530	9760	9760	9760	9760	0
30	20240614	191100	628577530	9760	9760	9760	9760	0
31	20240614	191000	628577530	9760	9760	9760	9760	0
32	20240614	190900	628577530	9760	9760	9760	9760	3005
33	20240614	190800	628577530	9760	9760	9760	9760	0
34	20240614	190700	628577530	9760	9760	9760	9760	0
35	20240614	190600	628577530	9760	9760	9760	9760	0
36	20240614	190500	628577530	9760	9760	9760	9760	0
37	20240614	190400	628577530	9760	9760	9760	9760	0
38	20240614	190300	628577530	9760	9760	9760	9760	0
39	20240614	190200	628577530	9760	9760	9760	9760	0
40	20240614	190100	628577530	9760	9760	9760	9760	0
41	20240614	190000	628577530	9760	9760	9760	9760	0
42	20240614	185900	628577530	9760	9760	9760	9760	0
43	20240614	185800	628577530	9760	9760	9760	9760	0
44	20240614	185700	628577530	9760	9760	9760	9760	0
45	20240614	185600	628577530	9760	9760	9760	9760	0
46	20240614	185500	628577530	9760	9760	9760	9760	0
47	20240614	185400	628577530	9760	9760	9760	9760	0
48	20240614	185300	628577530	9760	9760	9760	9760	0
49	20240614	185200	628577530	9760	9760	9760	9760	0
50	20240614	185100	628577530	9760	9760	9760	9760	0
51	20240614	185000	628577530	9760	9760	9760	9760	0
52	20240614	184900	628577530	9760	9760	9760	9760	0
53	20240614	184800	628577530	9760	9760	9760	9760	0
54	20240614	184700	628577530	9760	9760	9760	9760	0
55	20240614	184600	628577530	9760	9760	9760	9760	0
56	20240614	184500	628577530	9760	9760	9760	9760	0
57	20240614	184400	628577530	9760	9760	9760	9760	0
58	20240614	184300	628577530	9760	9760	9760	9760	0
59	20240614	184200	628577530	9760	9760	9760	9760	0
60	20240614	184100	628577530	9760	9760	9760	9760	0
61	20240614	184000	628577530	9760	9760	9760	9760	0
62	20240614	183900	628577530	9760	9760	9760	9760	3005
63	20240614	183800	628577530	9760	9760	9760	9760	0
64	20240614	183700	628577530	9760	9760	9760	9760	0
65	20240614	183600	628577530	9760	9760	9760	9760	0
66	20240614	183500	628577530	9760	9760	9760	9760	0
67	20240614	183400	628577530	9760	9760	9760	9760	0
68	20240614	183300	628577530	9760	9760	9760	9760	0
69	20240614	183200	628577530	9760	9760	9760	9760	0
70	20240614	183100	628577530	9760	9760	9760	9760	0
71	20240614	183000	628577530	9760	9760	9760	9760	0
72	20240614	182900	628577530	9760	9760	9760	9760	0
73	20240614	182800	628577530	9760	9760	9760	9760	0
74	20240614	182700	628577530	9760	9760	9760	9760	0
75	20240614	182600	628577530	9760	9760	9760	9760	0
76	20240614	182500	628577530	9760	9760	9760	9760	0
77	20240614	182400	628577530	9760	9760	9760	9760	0
78	20240614	182300	628577530	9760	9760	9760	9760	0
79	20240614	182200	628577530	9760	9760	9760	9760	0
80	20240614	182100	628577530	9760	9760	9760	9760	0
81	20240614	182000	628577530	9760	9760	9760	9760	0
82	20240614	181900	628577530	9760	9760	9760	9760	0
83	20240614	181800	628577530	9760	9760	9760	9760	0
84	20240614	181700	628577530	9760	9760	9760	9760	0
85	20240614	181600	628577530	9760	9760	9760	9760	0
86	20240614	181500	628577530	9760	9760	9760	9760	0
87	20240614	181400	628577530	9760	9760	9760	9760	0
88	20240614	181300	628577530	9760	9760	9760	9760	0
89	20240614	181200	628577530	9760	9760	9760	9760	0
90	20240614	181100	628577530	9760	9760	9760	9760	0
91	20240614	181000	628577530	9760	9760	9760	9760	0
92	20240614	180900	628577530	9760	9760	9760	9760	3005
93	20240614	180800	628577530	9760	9760	9760	9760	0
94	20240614	180700	628577530	9760	9760	9760	9760	0
95	20240614	180600	628577530	9760	9760	9760	9760	0
96	20240614	180500	628577530	9760	9760	9760	9760	0
97	20240614	180400	628577530	9760	9760	9760	9760	0
98	20240614	180300	628577530	9760	9760	9760	9760	0
99	20240614	180200	628577530	9760	9760	9760	9760	0
100	20240614	180100	628577530	9760	9760	9760	9760	0
101	20240614	180000	628577530	9760	9760	9760	9760	0
102	20240614	175900	628577530	9760	9760	9760	9760	0
103	20240614	175800	628577530	9760	9760	9760	9760	0
104	20240614	175700	628577530	9760	9760	9760	9760	0
105	20240614	175600	628577530	9760	9760	9760	9760	0
106	20240614	175500	628577530	9760	9760	9760	9760	0
107	20240614	175400	628577530	9760	9760	9760	9760	0
108	20240614	175300	628577530	9760	9760	9760	9760	0
109	20240614	175200	628577530	9760	9760	9760	9760	0
110	20240614	175100	628577530	9760	9760	9760	9760	0
111	20240614	175000	628577530	9760	9760	9760	9760	0
112	20240614	174900	628577530	9760	9760	9760	9760	0
113	20240614	174800	628577530	9760	9760	9760	9760	0
114	20240614	174700	628577530	9760	9760	9760	9760	0
115	20240614	174600	628577530	9760	9760	9760	9760	0
116	20240614	174500	628577530	9760	9760	9760	9760	0
117	20240614	174400	628577530	9760	9760	9760	9760	0
118	20240614	174300	628577530	9760	9760	9760	9760	0
119	20240614	174200	628577530	9760	9760	9760	9760	0
120	20240614	174100	628577530	9760	9760	9760	9760	0
121	20240614	174000	628577530	9760	9760	9760	9760	0
122	20240614	173900	628577530	9760	9760	9760	9760	3005
123	20240614	173800	628577530	9760	9760	9760	9760	0
124	20240614	173700	628577530	9760	9760	9760	9760	0
125	20240614	173600	628577530	9760	9760	9760	9760	0
126	20240614	173500	628577530	9760	9760	9760	9760	0
127	20240614	173400	628577530	9760	9760	9760	9760	0
128	20240614	173300	628577530	9760	9760	9760	9760	0
129	20240614	173200	628577530	9760	9760	9760	9760	0
130	20240614	173100	628577530	9760	9760	9760	9760	0
131	20240614	173000	628577530	9760	9760	9760	9760	0
132	20240614	172900	628577530	9760	9760	9760	9760	0
133	20240614	172800	628577530	9760	9760	9760	9760	0
134	20240614	172700	628577530	9760	9760	9760	9760	0
135	20240614	172600	628577530	9760	9760	9760	9760	0
136	20240614	172500	628577530	9760	9760	9760	9760	0
137	20240614	172400	628577530	9760	9760	9760	9760	0
138	20240614	172300	628577530	9760	9760	9760	9760	0
139	20240614	172200	628577530	9760	9760	9760	9760	0
140	20240614	172100	628577530	9760	9760	9760	9760	0
141	20240614	172000	628577530	9760	9760	9760	9760	0
142	20240614	171900	628577530	9760	9760	9760	9760	0
143	20240614	171800	628577530	9760	9760	9760	9760	0
144	20240614	171700	628577530	9760	9760	9760	9760	0
145	20240614	171600	628577530	9760	9760	9760	9760	0
146	20240614	171500	628577530	9760	9760	9760	9760	0
147	20240614	171400	628577530	9760	9760	9760	9760	0
148	20240614	171300	628577530	9760	9760	9760	9760	0
149	20240614	171200	628577530	9760	9760	9760	9760	0
150	20240614	171100	628577530	9760	9760	9760	9760	0
151	20240614	171000	628577530	9760	9760	9760	9760	0
152	20240614	170900	628577530	9760	9760	9760	9760	3005
153	20240614	170800	628577530	9760	9760	9760	9760	0
154	20240614	170700	628577530	9760	9760	9760	9760	0
155	20240614	170600	628577530	9760	9760	9760	9760	0
156	20240614	170500	628577530	9760	9760	9760	9760	0
157	20240614	170400	628577530	9760	9760	9760	9760	0
158	20240614	170300	628577530	9760	9760	9760	9760	0
159	20240614	170200	628577530	9760	9760	9760	9760	0
160	20240614	170100	628577530	9760	9760	9760	9760	0
161	20240614	170000	628577530	9760	9760	9760	9760	0
162	20240614	165900	628577530	9760	9760	9760	9760	0
163	20240614	165800	628577530	9760	9760	9760	9760	0
164	20240614	165700	628577530	9760	9760	9760	9760	0
165	20240614	165600	628577530	9760	9760	9760	9760	0
166	20240614	165500	628577530	9760	9760	9760	9760	0
167	20240614	165400	628577530	9760	9760	9760	9760	0
168	20240614	165300	628577530	9760	9760	9760	9760	0
169	20240614	165200	628577530	9760	9760	9760	9760	0
170	20240614	165100	628577530	9760	9760	9760	9760	0
171	20240614	165000	628577530	9760	9760	9760	9760	0
172	20240614	164900	628577530	9760	9760	9760	9760	0
173	20240614	164800	628577530	9760	9760	9760	9760	0
174	20240614	164700	628577530	9760	9760	9760	9760	0
175	20240614	164600	628577530	9760	9760	9760	9760	0
176	20240614	164500	628577530	9760	9760	9760	9760	0
177	20240614	164400	628577530	9760	9760	9760	9760	0
178	20240614	164300	628577530	9760	9760	9760	9760	0
179	20240614	164200	628577530	9760	9760	9760	9760	0
180	20240614	164100	628577530	9760	9760	9760	9760	0
181	20240614	164000	628577530	9760	9760	9760	9760	0
182	20240614	163900	628577530	9760	9760	9760	9760	3005
183	20240614	163800	628577530	9760	9760	9760	9760	0
184	20240614	163700	628577530	9760	9760	9760	9760	0
185	20240614	163600	628577530	9760	9760	9760	9760	0
186	20240614	163500	628577530	9760	9760	9760	9760	0
187	20240614	163400	628577530	9760	9760	9760	9760	0
188	20240614	163300	628577530	9760	9760	9760	9760	0
189	20240614	163200	628577530	9760	9760	9760	9760	0
190	20240614	163100	628577530	9760	9760	9760	9760	0
191	20240614	163000	628577530	9760	9760	9760	9760	0
192	20240614	162900	628577530	9760	9760	9760	9760	0
193	20240614	162800	628577530	9760	9760	9760	9760	0
194	20240614	162700	628577530	9760	9760	9760	9760	0
195	20240614	162600	628577530	9760	9760	9760	9760	0
196	20240614	162500	628577530	9760	9760	9760	9760	0
197	20240614	162400	628577530	9760	9760	9760	9760	0
198	20240614	162300	628577530	9760	9760	9760	9760	0
199	20240614	162200	628577530	9760	9760	9760	9760	0
200	20240614	162100	628577530	9760	9760	9760	9760	0
201	20240614	162000	628577530	9760	9760	9760	9760	0
202	20240614	161900	628577530	9760	9760	9760	9760	0
203	20240614	161800	628577530	9760	9760	9760	9760	0
204	20240614	161700	628577530	9760	9760	9760	9760	0
205	20240614	161600	628577530	9760	9760	9760	9760	0
206	20240614	161500	628577530	9760	9760	9760	9760	0
207	20240614	161400	628577530	9760	9760	9760	9760	0
208	20240614	161300	628577530	9760	9760	9760	9760	0
209	20240614	161200	628577530	9760	9760	9760	9760	0
210	20240614	161100	628577530	9760	9760	9760	9760	0
211	20240614	161000	628577530	9760	9760	9760	9760	0
212	20240614	160900	628577530	9760	9760	9760	9760	3005
213	20240614	160800	628577530	9760	9760	9760	9760	0
214	20240614	160700	628577530	9760	9760	9760	9760	0
215	20240614	160600	628577530	9760	9760	9760	9760	0
216	20240614	160500	628577530	9760	9760	9760	9760	0
217	20240614	160400	628577530	9760	9760	9760	9760	0
218	20240614	160300	628577530	9760	9760	9760	9760	0
219	20240614	160200	628577530	9760	9760	9760	9760	0
220	20240614	160100	628577530	9760	9760	9760	9760	0
221	20240614	160000	628577530	9760	9760	9760	9760	0
222	20240614	155900	628577530	9760	9760	9760	9760	0
223	20240614	155800	628577530	9760	9760	9760	9760	0
224	20240614	155700	628577530	9760	9760	9760	9760	0
225	20240614	155600	628577530	9760	9760	9760	9760	0
226	20240614	155500	628577530	9760	9760	9760	9760	0
227	20240614	155400	628577530	9760	9760	9760	9760	0
228	20240614	155300	628577530	9760	9760	9760	9760	0
229	20240614	155200	628577530	9760	9760	9760	9760	0
230	20240614	155100	628577530	9760	9760	9760	9760	0
231	20240614	155000	628577530	9760	9760	9760	9760	0
232	20240614	154900	628577530	9760	9760	9760	9760	0
233	20240614	154800	628577530	9760	9760	9760	9760	0
234	20240614	154700	628577530	9760	9760	9760	9760	0
235	20240614	154600	628577530	9760	9760	9760	9760	0
236	20240614	154500	628577530	9760	9760	9760	9760	0
237	20240614	154400	628577530	9760	9760	9760	9760	0
238	20240614	154300	628577530	9760	9760	9760	9760	0
239	20240614	154200	628577530	9760	9760	9760	9760	0
240	20240614	154100	628577530	9760	9760	9760	9760	0
241	20240614	154000	628577530	9760	9760	9760	9760	0
242	20240614	153900	628577530	9760	9760	9760	9760	3005
243	20240614	153800	628577530	9760	9760	9760	9760	0
244	20240614	153700	628577530	9760	9760	9760	9760	0
245	20240614	153600	628577530	9760	9760	9760	9760	0
246	20240614	153500	628577530	9760	9760	9760	9760	0
247	20240614	153400	628577530	9760	9760	9760	9760	0
248	20240614	153300	628577530	9760	9760	9760	9760	0
249	20240614	153200	628577530	9760	9760	9760	9760	0
250	20240614	153100	628577530	9760	9760	9760	9760	0
251	20240614	153000	628577530	9760	9760	9760	9760	3005
252	20240614	152900	599248730	9670	9670	9670	9670	0
253	20240614	152800	599248730	9670	9670	9670	9670	0
254	20240614	152700	599248730	9670	9670	9670	9670	0
255	20240614	152600	599248730	9670	9670	9670	9670	0
256	20240614	152500	599248730	9670	9670	9670	9670	0
257	20240614	152400	599248730	9670	9670	9670	9670	0
258	20240614	152300	599248730	9670	9670	9670	9670	0
259	20240614	152200	599248730	9670	9670	9670	9670	0
260	20240614	152100	599248730	9670	9670	9670	9670	0
261	20240614	152000	599248730	9670	9670	9670	9670	0
262	20240614	151900	599248730	9670	9680	9680	9670	139
263	20240614	151800	597903240	9680	9680	9680	9680	87
264	20240614	151700	597061080	9670	9680	9680	9670	9
265	20240614	151600	596974030	9680	9670	9680	9670	70
266	20240614	151500	596297100	9680	9670	9680	9670	10
267	20240614	151400	596200330	9680	9680	9680	9670	20
268	20240614	151300	596006880	9680	9670	9680	9670	5
269	20240614	151200	595958490	9670	9670	9680	9660	323
270	20240614	151100	592838160	9680	9660	9680	9660	12
271	20240614	151000	592722100	9660	9660	9680	9660	90
272	20240614	150900	591852600	9660	9670	9670	9660	139
273	20240614	150800	590509380	9670	9660	9670	9660	4
274	20240614	150700	590470710	9680	9680	9680	9660	4
275	20240614	150600	590432010	9660	9650	9680	9650	233
276	20240614	150500	588183220	9660	9690	9690	9660	310
277	20240614	150400	585188520	9670	9690	9690	9670	4
278	20240614	150300	585149780	9690	9670	9690	9660	334
279	20240614	150200	581923020	9690	9690	9690	9690	3
280	20240614	150100	581893950	9670	9690	9690	9670	3
281	20240614	150000	581864900	9700	9660	9700	9660	199
282	20240614	145900	579934640	9700	9700	9700	9660	5
283	20240614	145800	579886180	9660	9700	9700	9660	314
284	20240614	145700	576852860	9700	9690	9700	9690	49
285	20240614	145600	576377880	9690	9690	9690	9690	5
286	20240614	145500	576329430	9680	9680	9680	9680	35
287	20240614	145400	575990630	9640	9690	9690	9640	8
288	20240614	145300	575913220	9640	9640	9690	9630	437
289	20240614	145200	571703890	9690	9650	9690	9650	94
290	20240614	145100	570796630	9650	9700	9700	9650	909
291	20240614	145000	562015640	9700	9700	9700	9700	5
292	20240614	144900	561967140	9660	9700	9700	9660	5
293	20240614	144800	561918680	9680	9680	9700	9680	74
294	20240614	144700	561202320	9700	9700	9700	9690	3
295	20240614	144600	561173230	9690	9700	9700	9690	15
296	20240614	144500	561027770	9700	9700	9710	9700	7
297	20240614	144400	560959850	9690	9700	9710	9690	7
298	20240614	144300	560891920	9710	9680	9710	9680	42
299	20240614	144200	560485330	9680	9680	9680	9680	3
300	20240614	144100	560456290	9680	9680	9680	9660	22
301	20240614	144000	560243370	9680	9680	9680	9660	6
302	20240614	143900	560185310	9680	9660	9680	9660	531
303	20240614	143800	555049030	9660	9670	9670	9640	6
304	20240614	143700	554991060	9670	9650	9670	9640	403
305	20240614	143600	551103490	9670	9650	9680	9650	165
306	20240614	143500	549511170	9650	9680	9680	9650	10
307	20240614	143400	549414580	9650	9650	9680	9650	105
308	20240614	143300	548401270	9680	9680	9680	9650	4
309	20240614	143200	548362580	9680	9680	9680	9680	2
310	20240614	143100	548343220	9680	9680	9680	9650	14
311	20240614	143000	548207730	9680	9680	9680	9680	2
312	20240614	142900	548188370	9680	9650	9680	9650	9
313	20240614	142800	548101340	9680	9650	9680	9650	4
314	20240614	142700	548062650	9680	9680	9680	9650	68
315	20240614	142600	547406060	9680	9650	9680	9650	101
316	20240614	142500	546431380	9650	9680	9680	9650	4
317	20240614	142400	546392690	9650	9680	9680	9650	5
318	20240614	142300	546344350	9680	9680	9680	9650	5
319	20240614	142200	546295980	9680	9680	9680	9680	5
320	20240614	142100	546247580	9680	9680	9680	9650	40
321	20240614	142000	545861520	9680	9680	9680	9680	3
322	20240614	141900	545832480	9680	9680	9680	9680	3
323	20240614	141800	545803440	9680	9640	9680	9640	9
324	20240614	141700	545716510	9680	9680	9680	9680	153
325	20240614	141600	544235470	9680	9680	9680	9640	6
326	20240614	141500	544177510	9680	9680	9680	9680	21
327	20240614	141400	543974230	9680	9630	9680	9630	15
328	20240614	141300	543829580	9680	9680	9680	9680	3
329	20240614	141200	543800540	9680	9690	9690	9630	1203
330	20240614	141100	532214620	9690	9690	9690	9640	3
331	20240614	141000	532185600	9690	9680	9690	9640	1404
332	20240614	140900	518650240	9690	9690	9690	9680	4
333	20240614	140800	518611490	9690	9640	9690	9640	5
334	20240614	140700	518563140	9690	9700	9700	9640	504
335	20240614	140600	513702860	9700	9660	9700	9650	1404
336	20240614	140500	500154020	9710	9710	9710	9710	2
337	20240614	140400	500134600	9700	9680	9700	9650	1525
338	20240614	140300	485412760	9670	9700	9700	9670	417
339	20240614	140200	481378610	9700	9700	9700	9690	42
340	20240614	140100	480971500	9700	9700	9710	9690	6
341	20240614	140000	480913300	9690	9710	9710	9690	205
342	20240614	135900	478926770	9690	9690	9690	9690	778
343	20240614	135800	471387950	9690	9690	9690	9690	1
344	20240614	135700	471378260	9690	9690	9690	9690	1
345	20240614	135600	471368570	9700	9700	9700	9700	1
346	20240614	135500	471358870	9700	9700	9700	9700	3
347	20240614	135400	471329770	9690	9690	9690	9690	1
348	20240614	135300	471320080	9690	9690	9690	9690	1
349	20240614	135200	471310390	9690	9690	9690	9690	0
350	20240614	135100	471310390	9690	9690	9690	9690	3
351	20240614	135000	471281320	9710	9700	9710	9700	19
352	20240614	134900	471096950	9700	9700	9700	9700	1
353	20240614	134800	471087250	9680	9680	9680	9680	0
354	20240614	134700	471087250	9680	9690	9690	9680	7
355	20240614	134600	471019480	9710	9700	9710	9700	5
356	20240614	134500	470970960	9690	9690	9690	9690	1
357	20240614	134400	470961270	9680	9680	9680	9680	1
358	20240614	134300	470951590	9680	9680	9680	9680	1
359	20240614	134200	470941910	9680	9680	9680	9680	203
360	20240614	134100	468976870	9680	9680	9680	9680	14
361	20240614	134000	468841350	9690	9690	9690	9690	469
362	20240614	133900	464296740	9690	9700	9700	9690	29
363	20240614	133800	464015450	9700	9700	9700	9700	0
364	20240614	133700	464015450	9700	9700	9700	9700	31
365	20240614	133600	463714750	9700	9700	9700	9700	0
366	20240614	133500	463714750	9700	9700	9700	9700	5
367	20240614	133400	463666250	9700	9700	9700	9700	53
368	20240614	133300	463152150	9700	9700	9700	9700	100
369	20240614	133200	462182150	9700	9700	9700	9700	0
370	20240614	133100	462182150	9700	9710	9710	9700	2
371	20240614	133000	462162740	9700	9700	9700	9700	27
372	20240614	132900	461900840	9700	9700	9700	9700	16
373	20240614	132800	461745640	9700	9690	9700	9690	11
374	20240614	132700	461638950	9690	9700	9700	9690	10
375	20240614	132600	461541970	9700	9690	9700	9690	31
376	20240614	132500	461241280	9690	9690	9690	9690	0
377	20240614	132400	461241280	9690	9690	9690	9690	1
378	20240614	132300	461231590	9690	9690	9690	9690	0
379	20240614	132200	461231590	9690	9690	9690	9690	5
380	20240614	132100	461183140	9690	9690	9690	9690	202
381	20240614	132000	459225760	9690	9700	9700	9690	3
382	20240614	131900	459196670	9700	9700	9700	9700	106
383	20240614	131800	458168470	9700	9690	9700	9690	31
384	20240614	131700	457867780	9690	9690	9690	9690	6
385	20240614	131600	457809640	9690	9690	9690	9690	0
386	20240614	131500	457809640	9690	9700	9700	9690	6
387	20240614	131400	457751450	9690	9690	9690	9690	1
388	20240614	131300	457741760	9700	9700	9700	9700	0
389	20240614	131200	457741760	9700	9700	9700	9700	2
390	20240614	131100	457722360	9690	9690	9690	9690	1
391	20240614	131000	457712670	9690	9690	9690	9690	0
392	20240614	130900	457712670	9690	9690	9690	9690	103
393	20240614	130800	456714600	9690	9690	9690	9690	75
394	20240614	130700	455987850	9690	9690	9690	9690	401
395	20240614	130600	452102160	9690	9690	9690	9690	0
396	20240614	130500	452102160	9690	9690	9690	9690	0
397	20240614	130400	452102160	9690	9690	9700	9690	263
398	20240614	130300	449553670	9690	9700	9700	9690	27
399	20240614	130200	449291780	9700	9700	9700	9700	11
400	20240614	130100	449185080	9700	9690	9700	9690	61
401	20240614	130000	448593890	9690	9690	9690	9690	1
402	20240614	125900	448584200	9690	9690	9690	9690	393
403	20240614	125800	444776030	9690	9690	9690	9690	0
404	20240614	125700	444776030	9690	9690	9690	9690	2
405	20240614	125600	444756650	9690	9700	9700	9690	11
406	20240614	125500	444649960	9700	9700	9700	9700	121
407	20240614	125400	443476260	9690	9680	9690	9680	177
408	20240614	125300	441761140	9690	9680	9690	9680	5
409	20240614	125200	441712700	9690	9690	9690	9690	1
410	20240614	125100	441703010	9690	9700	9700	9690	18
411	20240614	125000	441528570	9690	9690	9690	9690	22
412	20240614	124900	441315390	9700	9700	9700	9700	1
413	20240614	124800	441305690	9690	9690	9690	9690	0
414	20240614	124700	441305690	9690	9690	9690	9690	101
415	20240614	124600	440327000	9690	9690	9690	9690	10
416	20240614	124500	440230100	9690	9690	9690	9690	0
417	20240614	124400	440230100	9690	9690	9690	9690	3
418	20240614	124300	440201030	9690	9690	9690	9690	0
419	20240614	124200	440201030	9690	9690	9690	9690	0
420	20240614	124100	440201030	9690	9690	9690	9690	272
421	20240614	124000	437565350	9680	9680	9690	9680	563
422	20240614	123900	432110890	9680	9680	9680	9680	1
423	20240614	123800	432101210	9680	9680	9690	9680	61
424	20240614	123700	431510670	9680	9680	9680	9680	1
425	20240614	123600	431500990	9680	9680	9680	9680	2
426	20240614	123500	431481630	9690	9690	9690	9690	2
427	20240614	123400	431462250	9690	9690	9690	9690	32
428	20240614	123300	431152170	9690	9690	9690	9690	1
429	20240614	123200	431142480	9690	9690	9690	9690	0
430	20240614	123100	431142480	9690	9680	9690	9680	13
431	20240614	123000	431016610	9680	9690	9690	9680	101
432	20240614	122900	430038840	9690	9690	9690	9690	0
433	20240614	122800	430038840	9690	9690	9690	9690	1
434	20240614	122700	430029150	9690	9720	9730	9690	13
435	20240614	122600	429902840	9720	9690	9720	9690	115
436	20240614	122500	428786870	9690	9690	9690	9690	6
437	20240614	122400	428728730	9690	9690	9690	9690	1
438	20240614	122300	428719040	9690	9690	9690	9690	5
439	20240614	122200	428670590	9680	9680	9680	9680	0
440	20240614	122100	428670590	9680	9680	9680	9680	0
441	20240614	122000	428670590	9680	9690	9690	9680	2
442	20240614	121900	428651220	9690	9690	9690	9690	5
443	20240614	121800	428602770	9690	9690	9690	9690	0
444	20240614	121700	428602770	9690	9690	9690	9690	135
445	20240614	121600	427294620	9680	9690	9690	9680	80
446	20240614	121500	426520060	9680	9680	9680	9680	0
447	20240614	121400	426520060	9680	9680	9680	9680	2
448	20240614	121300	426500700	9680	9680	9680	9680	1
449	20240614	121200	426491020	9750	9750	9750	9750	2
450	20240614	121100	426471520	9680	9680	9680	9680	1
451	20240614	121000	426461840	9680	9680	9680	9680	1
452	20240614	120900	426452160	9760	9680	9760	9680	203
453	20240614	120800	424486940	9680	9680	9680	9680	1
454	20240614	120700	424477260	9680	9680	9680	9680	1
455	20240614	120600	424467580	9730	9730	9730	9730	3
456	20240614	120500	424438390	9680	9680	9680	9680	53
457	20240614	120400	423925350	9680	9680	9680	9680	1
458	20240614	120300	423915670	9670	9680	9680	9670	16
459	20240614	120200	423760850	9680	9680	9680	9680	2
460	20240614	120100	423741490	9680	9760	9780	9680	12
461	20240614	120000	423625140	9750	9720	9750	9680	635
462	20240614	115900	417434220	9720	9700	9720	9700	81
463	20240614	115800	416648400	9700	9670	9700	9670	244
464	20240614	115700	414282420	9660	9670	9670	9660	2
465	20240614	115600	414263090	9640	9640	9640	9640	0
466	20240614	115500	414263090	9640	9640	9640	9640	1
467	20240614	115400	414253450	9640	9640	9640	9640	2
468	20240614	115300	414234170	9640	9650	9650	9640	350
469	20240614	115200	410858030	9650	9650	9650	9650	25
470	20240614	115100	410616780	9650	9650	9650	9650	1
471	20240614	115000	410607130	9650	9670	9670	9650	201
472	20240614	114900	408667260	9660	9660	9660	9660	1
473	20240614	114800	408657600	9650	9660	9660	9650	500
474	20240614	114700	403832510	9660	9670	9670	9660	6
475	20240614	114600	403774540	9660	9660	9660	9660	55
476	20240614	114500	403243240	9660	9660	9660	9660	0
477	20240614	114400	403243240	9660	9660	9660	9660	0
478	20240614	114300	403243240	9660	9660	9660	9660	2
479	20240614	114200	403223920	9660	9660	9660	9660	5
480	20240614	114100	403175620	9660	9650	9660	9650	3
481	20240614	114000	403146650	9650	9650	9650	9650	1
482	20240614	113900	403137000	9640	9650	9650	9640	200
483	20240614	113800	401207950	9690	9680	9690	9650	9
484	20240614	113700	401120810	9650	9650	9680	9650	203
485	20240614	113600	399156170	9650	9650	9650	9650	0
486	20240614	113500	399156170	9650	9670	9670	9650	22
487	20240614	113400	398943530	9650	9650	9650	9650	300
488	20240614	113300	396048530	9650	9650	9650	9650	341
489	20240614	113200	392757880	9650	9650	9650	9650	20
490	20240614	113100	392564880	9650	9650	9650	9650	483
491	20240614	113000	387903930	9640	9640	9640	9640	237
492	20240614	112900	385619250	9640	9650	9650	9640	123
493	20240614	112800	384433330	9650	9650	9650	9650	1
494	20240614	112700	384423680	9650	9640	9660	9640	11
495	20240614	112600	384317450	9660	9660	9660	9660	1
496	20240614	112500	384307790	9640	9660	9660	9640	356
497	20240614	112400	380871730	9660	9650	9660	9650	5
498	20240614	112300	380823470	9640	9640	9640	9640	1
499	20240614	112200	380813830	9640	9640	9640	9640	0
500	20240614	112100	380813830	9640	9640	9640	9640	1
501	20240614	112000	380804190	9640	9660	9660	9640	48
502	20240614	111900	380340530	9660	9640	9660	9640	161
503	20240614	111800	378786920	9640	9640	9640	9640	1
504	20240614	111700	378777280	9640	9640	9640	9640	1
505	20240614	111600	378767640	9640	9640	9640	9640	0
506	20240614	111500	378767640	9640	9640	9640	9640	5
507	20240614	111400	378719440	9670	9640	9670	9640	26
508	20240614	111300	378468770	9640	9640	9640	9640	2
509	20240614	111200	378449490	9640	9640	9640	9640	1
510	20240614	111100	378439850	9670	9640	9670	9640	6
511	20240614	111000	378381980	9670	9640	9670	9630	3
512	20240614	110900	378353040	9670	9670	9670	9670	0
513	20240614	110800	378353040	9670	9670	9670	9670	0
514	20240614	110700	378353040	9670	9630	9670	9630	3
515	20240614	110600	378324110	9640	9630	9640	9630	2
516	20240614	110500	378304840	9630	9630	9630	9630	0
517	20240614	110400	378304840	9630	9630	9630	9630	1
518	20240614	110300	378295210	9630	9630	9630	9630	6
519	20240614	110200	378237430	9620	9620	9620	9620	0
520	20240614	110100	378237430	9620	9620	9620	9620	19
521	20240614	110000	378054650	9620	9620	9620	9620	7
522	20240614	105900	377987310	9610	9610	9610	9610	0
523	20240614	105800	377987310	9610	9610	9610	9610	100
524	20240614	105700	377026310	9610	9620	9640	9610	1518
525	20240614	105600	362436670	9620	9640	9650	9620	965
526	20240614	105500	353151090	9630	9630	9630	9630	0
527	20240614	105400	353151090	9630	9650	9650	9620	1126
528	20240614	105300	342303670	9640	9640	9640	9640	1
529	20240614	105200	342294030	9640	9640	9650	9640	66
530	20240614	105100	341657670	9640	9640	9640	9640	75
531	20240614	105000	340934670	9640	9640	9640	9640	1
532	20240614	104900	340925030	9650	9640	9650	9640	106
533	20240614	104800	339903120	9640	9640	9640	9640	32
534	20240614	104700	339594640	9650	9640	9650	9640	22
535	20240614	104600	339382410	9650	9650	9650	9650	43
536	20240614	104500	338967460	9640	9650	9650	9640	11
537	20240614	104400	338861320	9640	9650	9650	9640	410
538	20240614	104300	334908910	9640	9640	9640	9640	92
539	20240614	104200	334022030	9650	9650	9650	9650	39
540	20240614	104100	333645680	9650	9660	9660	9650	121
541	20240614	104000	332477820	9660	9650	9660	9650	115
542	20240614	103900	331367030	9650	9650	9650	9640	23
543	20240614	103800	331145090	9650	9650	9650	9650	50
544	20240614	103700	330662590	9640	9650	9650	9640	104
545	20240614	103600	329659990	9640	9650	9650	9640	156
546	20240614	103500	328154940	9650	9660	9660	9650	11
547	20240614	103400	328048690	9650	9650	9650	9650	70
548	20240614	103300	327373190	9650	9650	9650	9650	87
549	20240614	103200	326533640	9660	9660	9660	9660	20
550	20240614	103100	326340440	9650	9650	9650	9650	1
551	20240614	103000	326330790	9650	9650	9650	9650	179
552	20240614	102900	324603440	9660	9660	9680	9660	13
553	20240614	102800	324477830	9650	9660	9660	9650	140
554	20240614	102700	323126740	9660	9650	9660	9650	163
555	20240614	102600	321553760	9650	9660	9660	9650	2
556	20240614	102500	321534450	9660	9660	9660	9660	104
557	20240614	102400	320529810	9650	9650	9650	9650	7
558	20240614	102300	320462260	9650	9660	9660	9650	257
559	20240614	102200	317980120	9660	9660	9660	9660	501
560	20240614	102100	313140460	9660	9660	9660	9660	601
561	20240614	102000	307334800	9660	9660	9660	9660	101
562	20240614	101900	306359140	9660	9660	9660	9660	0
563	20240614	101800	306359140	9660	9660	9660	9660	1
564	20240614	101700	306349480	9670	9670	9670	9670	0
565	20240614	101600	306349480	9670	9660	9670	9660	3
566	20240614	101500	306320490	9660	9660	9660	9660	135
567	20240614	101400	305016390	9650	9650	9650	9650	59
568	20240614	101300	304447040	9650	9650	9650	9650	271
569	20240614	101200	301831890	9650	9650	9650	9650	0
570	20240614	101100	301831890	9650	9660	9660	9650	308
571	20240614	101000	298856630	9660	9670	9670	9660	78
572	20240614	100900	298102920	9700	9700	9700	9700	0
573	20240614	100800	298102920	9700	9700	9700	9700	743
574	20240614	100700	290895820	9660	9660	9660	9660	0
575	20240614	100600	290895820	9660	9660	9660	9660	3
576	20240614	100500	290866840	9660	9650	9660	9650	158
577	20240614	100400	289340710	9660	9660	9660	9660	163
578	20240614	100300	287766130	9660	9670	9670	9660	123
579	20240614	100200	286577780	9660	9660	9660	9660	0
580	20240614	100100	286577780	9660	9700	9700	9660	6
581	20240614	100000	286519620	9650	9650	9650	9650	1
582	20240614	095900	286509970	9660	9660	9660	9650	915
583	20240614	095800	277671080	9660	9660	9660	9660	216
584	20240614	095700	275584520	9650	9650	9650	9650	42
585	20240614	095600	275179220	9650	9650	9650	9640	27
586	20240614	095500	274918680	9650	9660	9660	9650	43
587	20240614	095400	274503670	9650	9640	9650	9640	14
588	20240614	095300	274368670	9640	9640	9640	9640	454
589	20240614	095200	269992110	9640	9660	9660	9640	1681
590	20240614	095100	253767170	9670	9670	9670	9670	1
591	20240614	095000	253757500	9670	9670	9670	9660	85
592	20240614	094900	252935570	9670	9670	9670	9670	1
593	20240614	094800	252925900	9670	9670	9670	9670	85
594	20240614	094700	252103950	9670	9670	9670	9670	5
595	20240614	094600	252055600	9670	9670	9670	9670	101
596	20240614	094500	251078930	9670	9670	9670	9670	609
597	20240614	094400	245189900	9670	9670	9670	9670	683
598	20240614	094300	238585290	9670	9680	9680	9670	563
599	20240614	094200	233140560	9690	9690	9690	9690	4
600	20240614	094100	233101800	9670	9680	9690	9670	704
601	20240614	094000	226293340	9680	9670	9680	9670	2
602	20240614	093900	226273990	9690	9670	9690	9670	7
603	20240614	093800	226206280	9680	9680	9680	9680	1
604	20240614	093700	226196600	9660	9660	9660	9660	11
605	20240614	093600	226090340	9660	9660	9670	9660	319
606	20240614	093500	223008300	9670	9660	9670	9660	24
607	20240614	093400	222776230	9670	9670	9670	9670	710
608	20240614	093300	215910530	9670	9670	9670	9670	10
609	20240614	093200	215813830	9670	9690	9690	9670	11
610	20240614	093100	215707260	9690	9680	9690	9670	228
611	20240614	093000	213502130	9690	9670	9700	9670	205
612	20240614	092900	211519680	9670	9670	9670	9670	1
613	20240614	092800	211510010	9670	9670	9670	9670	248
614	20240614	092700	209111850	9670	9670	9670	9660	3
615	20240614	092600	209082850	9670	9670	9670	9670	262
616	20240614	092500	206549310	9670	9700	9700	9670	26
617	20240614	092400	206297590	9700	9660	9700	9650	2151
618	20240614	092300	185527440	9660	9670	9700	9650	2704
619	20240614	092200	159414980	9700	9700	9700	9700	42
620	20240614	092100	159007580	9700	9700	9700	9700	65
621	20240614	092000	158377080	9700	9660	9700	9660	19
622	20240614	091900	158192830	9650	9650	9650	9650	0
623	20240614	091800	158192830	9650	9690	9690	9650	2600
624	20240614	091700	133072540	9710	9720	9720	9680	3494
625	20240614	091600	99222050	9720	9740	9790	9710	1519
626	20240614	091500	84449740	9740	9760	9790	9740	527
627	20240614	091400	79313190	9760	9760	9760	9760	0
628	20240614	091300	79313190	9760	9760	9760	9760	0
629	20240614	091200	79313190	9760	9760	9760	9760	230
630	20240614	091100	77068390	9760	9760	9760	9760	937
631	20240614	091000	67923270	9760	9770	9770	9760	1602
632	20240614	090900	52287050	9770	9770	9770	9770	42
633	20240614	090800	51876710	9770	9760	9770	9760	476
634	20240614	090700	47227690	9770	9770	9770	9770	160
635	20240614	090600	45664490	9770	9770	9770	9770	94
636	20240614	090500	44746110	9770	9770	9770	9770	100
637	20240614	090400	43769110	9770	9770	9770	9770	209
638	20240614	090300	41727180	9770	9770	9770	9770	67
639	20240614	090200	41072590	9770	9790	9790	9770	577
640	20240614	090100	35427000	9790	9810	9810	9790	1097
641	20240614	090000	24681960	9810	9810	9810	9810	2516