KissMeData/210980/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	203600	871235640	11770	11770	11770	11770	4988
3	20240613	203500	871235640	11770	11770	11770	11770	0
4	20240613	203400	871235640	11770	11770	11770	11770	0
5	20240613	203300	871235640	11770	11770	11770	11770	0
6	20240613	203200	871235640	11770	11770	11770	11770	0
7	20240613	203100	871235640	11770	11770	11770	11770	0
8	20240613	203000	871235640	11770	11770	11770	11770	0
9	20240613	202900	871235640	11770	11770	11770	11770	0
10	20240613	202800	871235640	11770	11770	11770	11770	0
11	20240613	202700	871235640	11770	11770	11770	11770	0
12	20240613	202600	871235640	11770	11770	11770	11770	0
13	20240613	202500	871235640	11770	11770	11770	11770	0
14	20240613	202400	871235640	11770	11770	11770	11770	0
15	20240613	202300	871235640	11770	11770	11770	11770	0
16	20240613	202200	871235640	11770	11770	11770	11770	0
17	20240613	202100	871235640	11770	11770	11770	11770	0
18	20240613	202000	871235640	11770	11770	11770	11770	0
19	20240613	201900	871235640	11770	11770	11770	11770	0
20	20240613	201800	871235640	11770	11770	11770	11770	0
21	20240613	201700	871235640	11770	11770	11770	11770	0
22	20240613	201600	871235640	11770	11770	11770	11770	0
23	20240613	201500	871235640	11770	11770	11770	11770	0
24	20240613	201400	871235640	11770	11770	11770	11770	0
25	20240613	201300	871235640	11770	11770	11770	11770	0
26	20240613	201200	871235640	11770	11770	11770	11770	0
27	20240613	201100	871235640	11770	11770	11770	11770	0
28	20240613	201000	871235640	11770	11770	11770	11770	0
29	20240613	200900	871235640	11770	11770	11770	11770	0
30	20240613	200800	871235640	11770	11770	11770	11770	0
31	20240613	200700	871235640	11770	11770	11770	11770	0
32	20240613	200600	871235640	11770	11770	11770	11770	4988
33	20240613	200500	871235640	11770	11770	11770	11770	0
34	20240613	200400	871235640	11770	11770	11770	11770	0
35	20240613	200300	871235640	11770	11770	11770	11770	0
36	20240613	200200	871235640	11770	11770	11770	11770	0
37	20240613	200100	871235640	11770	11770	11770	11770	0
38	20240613	200000	871235640	11770	11770	11770	11770	0
39	20240613	195900	871235640	11770	11770	11770	11770	0
40	20240613	195800	871235640	11770	11770	11770	11770	0
41	20240613	195700	871235640	11770	11770	11770	11770	0
42	20240613	195600	871235640	11770	11770	11770	11770	0
43	20240613	195500	871235640	11770	11770	11770	11770	0
44	20240613	195400	871235640	11770	11770	11770	11770	0
45	20240613	195300	871235640	11770	11770	11770	11770	0
46	20240613	195200	871235640	11770	11770	11770	11770	0
47	20240613	195100	871235640	11770	11770	11770	11770	0
48	20240613	195000	871235640	11770	11770	11770	11770	0
49	20240613	194900	871235640	11770	11770	11770	11770	0
50	20240613	194800	871235640	11770	11770	11770	11770	0
51	20240613	194700	871235640	11770	11770	11770	11770	0
52	20240613	194600	871235640	11770	11770	11770	11770	0
53	20240613	194500	871235640	11770	11770	11770	11770	0
54	20240613	194400	871235640	11770	11770	11770	11770	0
55	20240613	194300	871235640	11770	11770	11770	11770	0
56	20240613	194200	871235640	11770	11770	11770	11770	0
57	20240613	194100	871235640	11770	11770	11770	11770	0
58	20240613	194000	871235640	11770	11770	11770	11770	0
59	20240613	193900	871235640	11770	11770	11770	11770	0
60	20240613	193800	871235640	11770	11770	11770	11770	0
61	20240613	193700	871235640	11770	11770	11770	11770	0
62	20240613	193600	871235640	11770	11770	11770	11770	4988
63	20240613	193500	871235640	11770	11770	11770	11770	0
64	20240613	193400	871235640	11770	11770	11770	11770	0
65	20240613	193300	871235640	11770	11770	11770	11770	0
66	20240613	193200	871235640	11770	11770	11770	11770	0
67	20240613	193100	871235640	11770	11770	11770	11770	0
68	20240613	193000	871235640	11770	11770	11770	11770	0
69	20240613	192900	871235640	11770	11770	11770	11770	0
70	20240613	192800	871235640	11770	11770	11770	11770	0
71	20240613	192700	871235640	11770	11770	11770	11770	0
72	20240613	192600	871235640	11770	11770	11770	11770	0
73	20240613	192500	871235640	11770	11770	11770	11770	0
74	20240613	192400	871235640	11770	11770	11770	11770	0
75	20240613	192300	871235640	11770	11770	11770	11770	0
76	20240613	192200	871235640	11770	11770	11770	11770	0
77	20240613	192100	871235640	11770	11770	11770	11770	0
78	20240613	192000	871235640	11770	11770	11770	11770	0
79	20240613	191900	871235640	11770	11770	11770	11770	0
80	20240613	191800	871235640	11770	11770	11770	11770	0
81	20240613	191700	871235640	11770	11770	11770	11770	0
82	20240613	191600	871235640	11770	11770	11770	11770	0
83	20240613	191500	871235640	11770	11770	11770	11770	0
84	20240613	191400	871235640	11770	11770	11770	11770	0
85	20240613	191300	871235640	11770	11770	11770	11770	0
86	20240613	191200	871235640	11770	11770	11770	11770	0
87	20240613	191100	871235640	11770	11770	11770	11770	0
88	20240613	191000	871235640	11770	11770	11770	11770	0
89	20240613	190900	871235640	11770	11770	11770	11770	0
90	20240613	190800	871235640	11770	11770	11770	11770	0
91	20240613	190700	871235640	11770	11770	11770	11770	0
92	20240613	190600	871235640	11770	11770	11770	11770	4988
93	20240613	190500	871235640	11770	11770	11770	11770	0
94	20240613	190400	871235640	11770	11770	11770	11770	0
95	20240613	190300	871235640	11770	11770	11770	11770	0
96	20240613	190200	871235640	11770	11770	11770	11770	0
97	20240613	190100	871235640	11770	11770	11770	11770	0
98	20240613	190000	871235640	11770	11770	11770	11770	0
99	20240613	185900	871235640	11770	11770	11770	11770	0
100	20240613	185800	871235640	11770	11770	11770	11770	0
101	20240613	185700	871235640	11770	11770	11770	11770	0
102	20240613	185600	871235640	11770	11770	11770	11770	0
103	20240613	185500	871235640	11770	11770	11770	11770	0
104	20240613	185400	871235640	11770	11770	11770	11770	0
105	20240613	185300	871235640	11770	11770	11770	11770	0
106	20240613	185200	871235640	11770	11770	11770	11770	0
107	20240613	185100	871235640	11770	11770	11770	11770	0
108	20240613	185000	871235640	11770	11770	11770	11770	0
109	20240613	184900	871235640	11770	11770	11770	11770	0
110	20240613	184800	871235640	11770	11770	11770	11770	0
111	20240613	184700	871235640	11770	11770	11770	11770	0
112	20240613	184600	871235640	11770	11770	11770	11770	0
113	20240613	184500	871235640	11770	11770	11770	11770	0
114	20240613	184400	871235640	11770	11770	11770	11770	0
115	20240613	184300	871235640	11770	11770	11770	11770	0
116	20240613	184200	871235640	11770	11770	11770	11770	0
117	20240613	184100	871235640	11770	11770	11770	11770	0
118	20240613	184000	871235640	11770	11770	11770	11770	0
119	20240613	183900	871235640	11770	11770	11770	11770	0
120	20240613	183800	871235640	11770	11770	11770	11770	0
121	20240613	183700	871235640	11770	11770	11770	11770	0
122	20240613	183600	871235640	11770	11770	11770	11770	4988
123	20240613	183500	871235640	11770	11770	11770	11770	0
124	20240613	183400	871235640	11770	11770	11770	11770	0
125	20240613	183300	871235640	11770	11770	11770	11770	0
126	20240613	183200	871235640	11770	11770	11770	11770	0
127	20240613	183100	871235640	11770	11770	11770	11770	0
128	20240613	183000	871235640	11770	11770	11770	11770	0
129	20240613	182900	871235640	11770	11770	11770	11770	0
130	20240613	182800	871235640	11770	11770	11770	11770	0
131	20240613	182700	871235640	11770	11770	11770	11770	0
132	20240613	182600	871235640	11770	11770	11770	11770	0
133	20240613	182500	871235640	11770	11770	11770	11770	0
134	20240613	182400	871235640	11770	11770	11770	11770	0
135	20240613	182300	871235640	11770	11770	11770	11770	0
136	20240613	182200	871235640	11770	11770	11770	11770	0
137	20240613	182100	871235640	11770	11770	11770	11770	0
138	20240613	182000	871235640	11770	11770	11770	11770	0
139	20240613	181900	871235640	11770	11770	11770	11770	0
140	20240613	181800	871235640	11770	11770	11770	11770	0
141	20240613	181700	871235640	11770	11770	11770	11770	0
142	20240613	181600	871235640	11770	11770	11770	11770	0
143	20240613	181500	871235640	11770	11770	11770	11770	0
144	20240613	181400	871235640	11770	11770	11770	11770	0
145	20240613	181300	871235640	11770	11770	11770	11770	0
146	20240613	181200	871235640	11770	11770	11770	11770	0
147	20240613	181100	871235640	11770	11770	11770	11770	0
148	20240613	181000	871235640	11770	11770	11770	11770	0
149	20240613	180900	871235640	11770	11770	11770	11770	0
150	20240613	180800	871235640	11770	11770	11770	11770	0
151	20240613	180700	871235640	11770	11770	11770	11770	0
152	20240613	180600	871235640	11770	11770	11770	11770	4988
153	20240613	180500	871235640	11770	11770	11770	11770	0
154	20240613	180400	871235640	11770	11770	11770	11770	0
155	20240613	180300	871235640	11770	11770	11770	11770	0
156	20240613	180200	871235640	11770	11770	11770	11770	0
157	20240613	180100	871235640	11770	11770	11770	11770	0
158	20240613	180000	871235640	11770	11770	11770	11770	0
159	20240613	175900	871235640	11770	11770	11770	11770	0
160	20240613	175800	871235640	11770	11770	11770	11770	0
161	20240613	175700	871235640	11770	11770	11770	11770	0
162	20240613	175600	871235640	11770	11770	11770	11770	0
163	20240613	175500	871235640	11770	11770	11770	11770	0
164	20240613	175400	871235640	11770	11770	11770	11770	0
165	20240613	175300	871235640	11770	11770	11770	11770	0
166	20240613	175200	871235640	11770	11770	11770	11770	0
167	20240613	175100	871235640	11770	11770	11770	11770	0
168	20240613	175000	871235640	11770	11770	11770	11770	0
169	20240613	174900	871235640	11770	11770	11770	11770	0
170	20240613	174800	871235640	11770	11770	11770	11770	0
171	20240613	174700	871235640	11770	11770	11770	11770	0
172	20240613	174600	871235640	11770	11770	11770	11770	0
173	20240613	174500	871235640	11770	11770	11770	11770	0
174	20240613	174400	871235640	11770	11770	11770	11770	0
175	20240613	174300	871235640	11770	11770	11770	11770	0
176	20240613	174200	871235640	11770	11770	11770	11770	0
177	20240613	174100	871235640	11770	11770	11770	11770	0
178	20240613	174000	871235640	11770	11770	11770	11770	0
179	20240613	173900	871235640	11770	11770	11770	11770	0
180	20240613	173800	871235640	11770	11770	11770	11770	0
181	20240613	173700	871235640	11770	11770	11770	11770	0
182	20240613	173600	871235640	11770	11770	11770	11770	4988
183	20240613	173500	871235640	11770	11770	11770	11770	0
184	20240613	173400	871235640	11770	11770	11770	11770	0
185	20240613	173300	871235640	11770	11770	11770	11770	0
186	20240613	173200	871235640	11770	11770	11770	11770	0
187	20240613	173100	871235640	11770	11770	11770	11770	0
188	20240613	173000	871235640	11770	11770	11770	11770	0
189	20240613	172900	871235640	11770	11770	11770	11770	0
190	20240613	172800	871235640	11770	11770	11770	11770	0
191	20240613	172700	871235640	11770	11770	11770	11770	0
192	20240613	172600	871235640	11770	11770	11770	11770	0
193	20240613	172500	871235640	11770	11770	11770	11770	0
194	20240613	172400	871235640	11770	11770	11770	11770	0
195	20240613	172300	871235640	11770	11770	11770	11770	0
196	20240613	172200	871235640	11770	11770	11770	11770	0
197	20240613	172100	871235640	11770	11770	11770	11770	0
198	20240613	172000	871235640	11770	11770	11770	11770	0
199	20240613	171900	871235640	11770	11770	11770	11770	0
200	20240613	171800	871235640	11770	11770	11770	11770	0
201	20240613	171700	871235640	11770	11770	11770	11770	0
202	20240613	171600	871235640	11770	11770	11770	11770	0
203	20240613	171500	871235640	11770	11770	11770	11770	0
204	20240613	171400	871235640	11770	11770	11770	11770	0
205	20240613	171300	871235640	11770	11770	11770	11770	0
206	20240613	171200	871235640	11770	11770	11770	11770	0
207	20240613	171100	871235640	11770	11770	11770	11770	0
208	20240613	171000	871235640	11770	11770	11770	11770	0
209	20240613	170900	871235640	11770	11770	11770	11770	0
210	20240613	170800	871235640	11770	11770	11770	11770	0
211	20240613	170700	871235640	11770	11770	11770	11770	0
212	20240613	170600	871235640	11770	11770	11770	11770	4988
213	20240613	170500	871235640	11770	11770	11770	11770	0
214	20240613	170400	871235640	11770	11770	11770	11770	0
215	20240613	170300	871235640	11770	11770	11770	11770	0
216	20240613	170200	871235640	11770	11770	11770	11770	0
217	20240613	170100	871235640	11770	11770	11770	11770	0
218	20240613	170000	871235640	11770	11770	11770	11770	0
219	20240613	165900	871235640	11770	11770	11770	11770	0
220	20240613	165800	871235640	11770	11770	11770	11770	0
221	20240613	165700	871235640	11770	11770	11770	11770	0
222	20240613	165600	871235640	11770	11770	11770	11770	0
223	20240613	165500	871235640	11770	11770	11770	11770	0
224	20240613	165400	871235640	11770	11770	11770	11770	0
225	20240613	165300	871235640	11770	11770	11770	11770	0
226	20240613	165200	871235640	11770	11770	11770	11770	0
227	20240613	165100	871235640	11770	11770	11770	11770	0
228	20240613	165000	871235640	11770	11770	11770	11770	0
229	20240613	164900	871235640	11770	11770	11770	11770	0
230	20240613	164800	871235640	11770	11770	11770	11770	0
231	20240613	164700	871235640	11770	11770	11770	11770	0
232	20240613	164600	871235640	11770	11770	11770	11770	0
233	20240613	164500	871235640	11770	11770	11770	11770	0
234	20240613	164400	871235640	11770	11770	11770	11770	0
235	20240613	164300	871235640	11770	11770	11770	11770	0
236	20240613	164200	871235640	11770	11770	11770	11770	0
237	20240613	164100	871235640	11770	11770	11770	11770	0
238	20240613	164000	871235640	11770	11770	11770	11770	0
239	20240613	163900	871235640	11770	11770	11770	11770	0
240	20240613	163800	871235640	11770	11770	11770	11770	0
241	20240613	163700	871235640	11770	11770	11770	11770	0
242	20240613	163600	871235640	11770	11770	11770	11770	4988
243	20240613	163500	871235640	11770	11770	11770	11770	0
244	20240613	163400	871235640	11770	11770	11770	11770	0
245	20240613	163300	871235640	11770	11770	11770	11770	0
246	20240613	163200	871235640	11770	11770	11770	11770	0
247	20240613	163100	871235640	11770	11770	11770	11770	0
248	20240613	163000	871235640	11770	11770	11770	11770	0
249	20240613	162900	871235640	11770	11770	11770	11770	0
250	20240613	162800	871235640	11770	11770	11770	11770	0
251	20240613	162700	871235640	11770	11770	11770	11770	0
252	20240613	162600	871235640	11770	11770	11770	11770	0
253	20240613	162500	871235640	11770	11770	11770	11770	0
254	20240613	162400	871235640	11770	11770	11770	11770	0
255	20240613	162300	871235640	11770	11770	11770	11770	0
256	20240613	162200	871235640	11770	11770	11770	11770	0
257	20240613	162100	871235640	11770	11770	11770	11770	0
258	20240613	162000	871235640	11770	11770	11770	11770	0
259	20240613	161900	871235640	11770	11770	11770	11770	0
260	20240613	161800	871235640	11770	11770	11770	11770	0
261	20240613	161700	871235640	11770	11770	11770	11770	0
262	20240613	161600	871235640	11770	11770	11770	11770	0
263	20240613	161500	871235640	11770	11770	11770	11770	0
264	20240613	161400	871235640	11770	11770	11770	11770	0
265	20240613	161300	871235640	11770	11770	11770	11770	0
266	20240613	161200	871235640	11770	11770	11770	11770	0
267	20240613	161100	871235640	11770	11770	11770	11770	0
268	20240613	161000	871235640	11770	11770	11770	11770	0
269	20240613	160900	871235640	11770	11770	11770	11770	0
270	20240613	160800	871235640	11770	11770	11770	11770	0
271	20240613	160700	871235640	11770	11770	11770	11770	0
272	20240613	160600	871235640	11770	11770	11770	11770	4988
273	20240613	160500	871235640	11770	11770	11770	11770	0
274	20240613	160400	871235640	11770	11770	11770	11770	0
275	20240613	160300	871235640	11770	11770	11770	11770	0
276	20240613	160200	871235640	11770	11770	11770	11770	0
277	20240613	160100	871235640	11770	11770	11770	11770	0
278	20240613	160000	871235640	11770	11770	11770	11770	0
279	20240613	155900	871235640	11770	11770	11770	11770	0
280	20240613	155800	871235640	11770	11770	11770	11770	0
281	20240613	155700	871235640	11770	11770	11770	11770	0
282	20240613	155600	871235640	11770	11770	11770	11770	0
283	20240613	155500	871235640	11770	11770	11770	11770	0
284	20240613	155400	871235640	11770	11770	11770	11770	0
285	20240613	155300	871235640	11770	11770	11770	11770	0
286	20240613	155200	871235640	11770	11770	11770	11770	0
287	20240613	155100	871235640	11770	11770	11770	11770	0
288	20240613	155000	871235640	11770	11770	11770	11770	0
289	20240613	154900	871235640	11770	11770	11770	11770	0
290	20240613	154800	871235640	11770	11770	11770	11770	0
291	20240613	154700	871235640	11770	11770	11770	11770	0
292	20240613	154600	871235640	11770	11770	11770	11770	0
293	20240613	154500	871235640	11770	11770	11770	11770	0
294	20240613	154400	871235640	11770	11770	11770	11770	0
295	20240613	154300	871235640	11770	11770	11770	11770	0
296	20240613	154200	871235640	11770	11770	11770	11770	0
297	20240613	154100	871235640	11770	11770	11770	11770	0
298	20240613	154000	871235640	11770	11770	11770	11770	0
299	20240613	153900	871235640	11770	11770	11770	11770	0
300	20240613	153800	871235640	11770	11770	11770	11770	0
301	20240613	153700	871235640	11770	11770	11770	11770	0
302	20240613	153600	871235640	11770	11770	11770	11770	4988
303	20240613	153500	871235640	11770	11770	11770	11770	0
304	20240613	153400	871235640	11770	11770	11770	11770	0
305	20240613	153300	871235640	11770	11770	11770	11770	0
306	20240613	153200	871235640	11770	11770	11770	11770	0
307	20240613	153100	871235640	11770	11770	11770	11770	0
308	20240613	153000	871235640	11770	11770	11770	11770	4988
309	20240613	152900	812526880	11780	11780	11780	11780	0
310	20240613	152800	812526880	11780	11780	11780	11780	0
311	20240613	152700	812526880	11780	11780	11780	11780	0
312	20240613	152600	812526880	11780	11780	11780	11780	0
313	20240613	152500	812526880	11780	11780	11780	11780	0
314	20240613	152400	812526880	11780	11780	11780	11780	0
315	20240613	152300	812526880	11780	11780	11780	11780	0
316	20240613	152200	812526880	11780	11780	11780	11780	0
317	20240613	152100	812526880	11780	11780	11780	11780	0
318	20240613	152000	812526880	11780	11780	11780	11780	0
319	20240613	151900	812526880	11780	11780	11800	11770	256
320	20240613	151800	809511560	11770	11780	11790	11770	373
321	20240613	151700	805119680	11780	11780	11790	11780	156
322	20240613	151600	803281010	11780	11780	11780	11780	184
323	20240613	151500	801113490	11780	11770	11790	11770	176
324	20240613	151400	799040850	11770	11770	11770	11770	139
325	20240613	151300	797404820	11770	11780	11780	11770	307
326	20240613	151200	793788760	11780	11780	11780	11780	165
327	20240613	151100	791845060	11780	11780	11790	11770	271
328	20240613	151000	788652940	11770	11770	11790	11770	817
329	20240613	150900	779029830	11770	11770	11780	11770	332
330	20240613	150800	775121690	11770	11780	11780	11770	104
331	20240613	150700	773896600	11770	11770	11780	11770	3
332	20240613	150600	773861280	11770	11780	11780	11770	21
333	20240613	150500	773613910	11780	11790	11790	11780	97
334	20240613	150400	772471230	11770	11780	11780	11770	34
335	20240613	150300	772070730	11800	11790	11800	11790	7
336	20240613	150200	771988160	11780	11770	11790	11770	78
337	20240613	150100	771069320	11770	11770	11770	11770	1
338	20240613	150000	771057550	11770	11800	11800	11770	198
339	20240613	145900	768725040	11790	11790	11790	11790	3
340	20240613	145800	768689670	11790	11790	11790	11790	1
341	20240613	145700	768677880	11800	11780	11800	11780	160
342	20240613	145600	766790080	11800	11800	11800	11800	2
343	20240613	145500	766766480	11800	11800	11800	11800	18
344	20240613	145400	766554080	11800	11770	11800	11770	199
345	20240613	145300	764207310	11780	11760	11780	11760	300
346	20240613	145200	760676790	11760	11760	11760	11760	11
347	20240613	145100	760547430	11760	11770	11770	11760	1882
348	20240613	145000	738397040	11770	11770	11770	11770	101
349	20240613	144900	737208270	11770	11770	11770	11770	51
350	20240613	144800	736608000	11770	11770	11780	11770	9
351	20240613	144700	736502010	11770	11780	11790	11770	102
352	20240613	144600	735300890	11780	11780	11780	11780	42
353	20240613	144500	734806130	11780	11770	11790	11770	46
354	20240613	144400	734264620	11770	11770	11780	11770	71
355	20240613	144300	733428750	11770	11790	11790	11770	2
356	20240613	144200	733405190	11790	11790	11790	11790	1
357	20240613	144100	733393400	11780	11780	11780	11780	0
358	20240613	144000	733393400	11780	11770	11780	11770	50
359	20240613	143900	732804410	11780	11770	11780	11770	51
360	20240613	143800	732203640	11780	11770	11780	11770	2
361	20240613	143700	732180090	11770	11770	11780	11770	15
362	20240613	143600	732003410	11770	11790	11790	11770	48
363	20240613	143500	731437710	11780	11780	11790	11780	14
364	20240613	143400	731272670	11770	11770	11770	11770	201
365	20240613	143300	728906900	11770	11790	11790	11770	250
366	20240613	143200	725963320	11780	11780	11780	11780	0
367	20240613	143100	725963320	11780	11780	11780	11780	353
368	20240613	143000	721804980	11770	11770	11780	11770	55
369	20240613	142900	721157590	11770	11770	11770	11770	3
370	20240613	142800	721122280	11770	11770	11770	11770	2
371	20240613	142700	721098740	11770	11770	11770	11770	2
372	20240613	142600	721075200	11770	11770	11770	11770	56
373	20240613	142500	720416080	11780	11780	11780	11770	12
374	20240613	142400	720274730	11760	11760	11780	11760	9
375	20240613	142300	720168870	11760	11770	11770	11760	52
376	20240613	142200	719557180	11770	11780	11780	11770	2
377	20240613	142100	719533630	11780	11770	11780	11760	1822
378	20240613	142000	698100030	11770	11770	11770	11770	33
379	20240613	141900	697711620	11770	11770	11770	11770	17
380	20240613	141800	697511530	11770	11770	11770	11770	224
381	20240613	141700	694875050	11770	11770	11770	11770	18
382	20240613	141600	694663190	11770	11770	11770	11770	3
383	20240613	141500	694627880	11760	11770	11770	11760	1096
384	20240613	141400	681728690	11770	11770	11770	11770	1
385	20240613	141300	681716920	11770	11770	11780	11770	4
386	20240613	141200	681669830	11770	11770	11770	11770	1
387	20240613	141100	681658060	11770	11770	11770	11770	1
388	20240613	141000	681646290	11770	11780	11790	11770	55
389	20240613	140900	680998100	11790	11770	11790	11770	625
390	20240613	140800	673641370	11770	11780	11780	11770	18
391	20240613	140700	673429360	11780	11780	11780	11780	377
392	20240613	140600	668988300	11790	11780	11800	11780	315
393	20240613	140500	665277350	11780	11780	11800	11780	4
394	20240613	140400	665230210	11780	11780	11780	11780	1
395	20240613	140300	665218430	11800	11800	11800	11780	4
396	20240613	140200	665171250	11780	11780	11800	11780	13
397	20240613	140100	665018090	11780	11780	11780	11780	1
398	20240613	140000	665006310	11780	11780	11800	11780	4
399	20240613	135900	664959170	11780	11780	11780	11780	1
400	20240613	135800	664947390	11790	11780	11790	11780	27
401	20240613	135700	664629320	11780	11780	11780	11780	3
402	20240613	135600	664593980	11780	11780	11780	11780	101
403	20240613	135500	663404200	11790	11780	11800	11780	16
404	20240613	135400	663215630	11780	11780	11780	11780	2
405	20240613	135300	663192070	11780	11780	11780	11780	22
406	20240613	135200	662932910	11790	11780	11790	11780	4
407	20240613	135100	662885760	11780	11780	11780	11780	1
408	20240613	135000	662873980	11780	11790	11800	11780	125
409	20240613	134900	661401190	11790	11800	11800	11780	56
410	20240613	134800	660740540	11780	11780	11780	11780	1
411	20240613	134700	660728760	11800	11780	11800	11780	107
412	20240613	134600	659468280	11780	11780	11800	11780	23
413	20240613	134500	659197320	11800	11800	11800	11800	4
414	20240613	134400	659150120	11800	11780	11820	11770	2106
415	20240613	134300	634353090	11780	11780	11780	11780	2
416	20240613	134200	634329530	11820	11780	11820	11780	2
417	20240613	134100	634305930	11770	11790	11790	11770	2364
418	20240613	134000	606452640	11790	11800	11800	11790	252
419	20240613	133900	603481520	11800	11800	11800	11800	13
420	20240613	133800	603328120	11800	11790	11800	11790	2
421	20240613	133700	603304530	11790	11790	11790	11790	2
422	20240613	133600	603280950	11790	11790	11790	11790	2
423	20240613	133500	603257370	11790	11800	11800	11790	820
424	20240613	133400	593581480	11800	11830	11830	11800	127
425	20240613	133300	592081580	11820	11820	11820	11820	2
426	20240613	133200	592057940	11810	11810	11810	11810	100
427	20240613	133100	590876940	11810	11810	11810	11810	0
428	20240613	133000	590876940	11810	11810	11830	11810	32
429	20240613	132900	590498730	11820	11810	11820	11810	21
430	20240613	132800	590250710	11810	11810	11830	11810	12
431	20240613	132700	590108970	11820	11820	11820	11820	1
432	20240613	132600	590097150	11810	11810	11810	11810	1
433	20240613	132500	590085340	11840	11840	11840	11840	3
434	20240613	132400	590049820	11830	11830	11830	11830	0
435	20240613	132300	590049820	11830	11830	11830	11800	1207
436	20240613	132200	575799070	11810	11810	11810	11810	2
437	20240613	132100	575775450	11830	11830	11830	11830	0
438	20240613	132000	575775450	11830	11810	11830	11810	4
439	20240613	131900	575728170	11830	11830	11830	11830	28
440	20240613	131800	575396930	11830	11800	11830	11800	1012
441	20240613	131700	563444230	11800	11800	11800	11800	3
442	20240613	131600	563408830	11810	11800	11810	11800	5
443	20240613	131500	563349790	11800	11810	11810	11800	5
444	20240613	131400	563290780	11800	11800	11800	11800	2
445	20240613	131300	563267180	11800	11800	11800	11800	2
446	20240613	131200	563243580	11800	11810	11810	11800	4
447	20240613	131100	563196350	11800	11800	11800	11800	506
448	20240613	131000	557225550	11800	11810	11810	11800	113
449	20240613	130900	555892040	11800	11800	11800	11800	208
450	20240613	130800	553437640	11800	11800	11800	11800	79
451	20240613	130700	552505440	11800	11800	11800	11800	11
452	20240613	130600	552375640	11800	11810	11810	11800	42
453	20240613	130500	551880030	11800	11800	11800	11800	15
454	20240613	130400	551703030	11800	11800	11800	11800	1
455	20240613	130300	551691230	11800	11800	11800	11800	2
456	20240613	130200	551667630	11820	11820	11820	11800	3
457	20240613	130100	551632190	11800	11800	11800	11800	3
458	20240613	130000	551596790	11800	11800	11820	11800	8
459	20240613	125900	551502270	11810	11810	11810	11810	28
460	20240613	125800	551171590	11810	11810	11810	11810	0
461	20240613	125700	551171590	11810	11810	11810	11810	250
462	20240613	125600	548219090	11790	11790	11790	11790	1
463	20240613	125500	548207300	11790	11790	11810	11790	4
464	20240613	125400	548160100	11820	11820	11820	11820	0
465	20240613	125300	548160100	11820	11820	11820	11820	0
466	20240613	125200	548160100	11820	11810	11820	11810	316
467	20240613	125100	544428090	11810	11790	11810	11790	22
468	20240613	125000	544168690	11780	11790	11790	11780	1204
469	20240613	124900	529973540	11810	11790	11810	11790	2
470	20240613	124800	529949940	11810	11790	11810	11790	2
471	20240613	124700	529926340	11790	11810	11810	11790	130
472	20240613	124600	528392330	11800	11810	11810	11800	4
473	20240613	124500	528345110	11800	11800	11800	11800	4
474	20240613	124400	528297910	11800	11800	11800	11800	108
475	20240613	124300	527023510	11800	11800	11800	11800	1
476	20240613	124200	527011710	11800	11810	11810	11800	520
477	20240613	124100	520875700	11810	11810	11810	11810	1
478	20240613	124000	520863890	11810	11830	11830	11810	9
479	20240613	123900	520757440	11800	11800	11800	11800	2
480	20240613	123800	520733840	11800	11800	11800	11800	189
481	20240613	123700	518503640	11800	11800	11800	11800	18
482	20240613	123600	518291240	11830	11800	11830	11800	25
483	20240613	123500	517996120	11800	11830	11830	11800	6
484	20240613	123400	517925170	11800	11800	11800	11800	860
485	20240613	123300	507777170	11800	11800	11800	11800	46
486	20240613	123200	507234370	11800	11800	11810	11800	43
487	20240613	123100	506726950	11800	11830	11830	11800	22
488	20240613	123000	506467320	11830	11830	11830	11830	70
489	20240613	122900	505639220	11830	11790	11830	11790	221
490	20240613	122800	503024980	11830	11810	11830	11790	802
491	20240613	122700	493561190	11810	11830	11830	11810	106
492	20240613	122600	492307330	11830	11830	11830	11800	5
493	20240613	122500	492248270	11800	11810	11840	11800	618
494	20240613	122400	484955210	11810	11840	11840	11800	181
495	20240613	122300	482817580	11810	11810	11810	11810	2
496	20240613	122200	482793960	11810	11810	11810	11810	12
497	20240613	122100	482652240	11810	11810	11810	11810	111
498	20240613	122000	481341330	11810	11810	11840	11810	4
499	20240613	121900	481294060	11840	11800	11840	11800	4
500	20240613	121800	481246780	11800	11800	11840	11800	5
501	20240613	121700	481187700	11840	11840	11840	11810	148
502	20240613	121600	479439760	11810	11810	11810	11810	21
503	20240613	121500	479191750	11810	11810	11840	11810	3
504	20240613	121400	479156290	11810	11840	11840	11810	1103
505	20240613	121300	466129830	11840	11810	11840	11810	64
506	20240613	121200	465373960	11810	11810	11810	11810	2
507	20240613	121100	465350340	11840	11840	11840	11810	104
508	20240613	121000	464122010	11810	11810	11840	11810	174
509	20240613	120900	462065340	11810	11810	11810	11810	1
510	20240613	120800	462053530	11840	11810	11840	11810	2
511	20240613	120700	462029880	11810	11810	11810	11810	2
512	20240613	120600	462006260	11810	11810	11810	11810	4
513	20240613	120500	461959020	11840	11840	11840	11840	4
514	20240613	120400	461911660	11820	11830	11840	11820	30
515	20240613	120300	461556600	11810	11810	11840	11810	279
516	20240613	120200	458261260	11810	11810	11810	11810	3
517	20240613	120100	458225830	11810	11810	11810	11810	320
518	20240613	120000	454446630	11830	11830	11830	11830	0
519	20240613	115900	454446630	11830	11810	11830	11810	514
520	20240613	115800	448375950	11830	11830	11830	11810	4
521	20240613	115700	448328650	11810	11820	11820	11810	747
522	20240613	115600	439501980	11820	11820	11820	11820	1
523	20240613	115500	439490160	11850	11850	11850	11830	752
524	20240613	115400	430587240	11840	11840	11840	11840	15
525	20240613	115300	430409640	11860	11850	11860	11840	788
526	20240613	115200	421071840	11860	11860	11860	11860	10
527	20240613	115100	420953240	11860	11860	11860	11860	1672
528	20240613	115000	401123320	11870	11870	11880	11870	1196
529	20240613	114900	386926480	11860	11870	11870	11860	14
530	20240613	114800	386760430	11860	11860	11870	11860	21
531	20240613	114700	386511360	11870	11870	11870	11860	100
532	20240613	114600	385324370	11870	11870	11870	11860	20
533	20240613	114500	385087000	11870	11870	11870	11860	36
534	20240613	114400	384659720	11870	11860	11870	11860	133
535	20240613	114300	383082320	11860	11860	11870	11860	4
536	20240613	114200	383034870	11860	11860	11860	11860	1
537	20240613	114100	383023010	11860	11860	11860	11860	59
538	20240613	114000	382323270	11860	11860	11870	11860	7
539	20240613	113900	382240230	11860	11860	11860	11860	79
540	20240613	113800	381303290	11870	11850	11870	11850	5
541	20240613	113700	381244000	11870	11870	11870	11850	3
542	20240613	113600	381208410	11850	11850	11850	11850	1
543	20240613	113500	381196560	11850	11850	11870	11850	5
544	20240613	113400	381137290	11870	11870	11870	11870	0
545	20240613	113300	381137290	11870	11870	11870	11870	5
546	20240613	113200	381077940	11870	11870	11870	11870	0
547	20240613	113100	381077940	11870	11870	11870	11870	1
548	20240613	113000	381066070	11870	11870	11870	11870	7
549	20240613	112900	380982980	11870	11850	11870	11850	1111
550	20240613	112800	367815410	11860	11850	11860	11850	1371
551	20240613	112700	351567980	11860	11860	11860	11840	2046
552	20240613	112600	327331360	11850	11850	11850	11850	0
553	20240613	112500	327331360	11850	11850	11870	11850	898
554	20240613	112400	316689640	11850	11860	11860	11850	118
555	20240613	112300	315290850	11870	11870	11870	11870	0
556	20240613	112200	315290850	11870	11870	11870	11870	0
557	20240613	112100	315290850	11870	11870	11870	11870	1
558	20240613	112000	315278980	11870	11870	11870	11870	3
559	20240613	111900	315243370	11870	11870	11870	11870	2
560	20240613	111800	315219630	11870	11870	11870	11870	3
561	20240613	111700	315184020	11870	11860	11870	11860	1583
562	20240613	111600	296402330	11860	11860	11860	11860	3
563	20240613	111500	296366750	11860	11850	11860	11850	97
564	20240613	111400	295217260	11860	11860	11860	11860	1
565	20240613	111300	295205400	11850	11850	11850	11850	0
566	20240613	111200	295205400	11850	11850	11850	11850	1
567	20240613	111100	295193550	11840	11840	11840	11840	0
568	20240613	111000	295193550	11840	11870	11870	11840	3
569	20240613	110900	295158000	11870	11850	11870	11850	528
570	20240613	110800	288895870	11850	11850	11850	11850	84
571	20240613	110700	287900470	11840	11840	11840	11840	1
572	20240613	110600	287888630	11850	11850	11850	11850	51
573	20240613	110500	287284280	11850	11850	11850	11850	6
574	20240613	110400	287213180	11850	11850	11850	11850	152
575	20240613	110300	285411980	11860	11860	11860	11860	0
576	20240613	110200	285411980	11860	11850	11860	11850	749
577	20240613	110100	276536110	11850	11850	11850	11850	0
578	20240613	110000	276536110	11850	11850	11850	11850	1
579	20240613	105900	276524260	11850	11830	11850	11820	87
580	20240613	105800	275495150	11830	11850	11850	11830	9
581	20240613	105700	275388540	11850	11840	11850	11830	455
582	20240613	105600	270001760	11850	11850	11850	11850	1
583	20240613	105500	269989910	11840	11840	11840	11840	6
584	20240613	105400	269918870	11850	11850	11850	11850	0
585	20240613	105300	269918870	11850	11850	11850	11850	2
586	20240613	105200	269895170	11850	11850	11850	11850	37
587	20240613	105100	269456720	11860	11860	11860	11860	1
588	20240613	105000	269444860	11860	11860	11860	11860	2
589	20240613	104900	269421140	11860	11860	11860	11860	0
590	20240613	104800	269421140	11860	11860	11860	11860	2
591	20240613	104700	269397420	11860	11860	11860	11860	3
592	20240613	104600	269361840	11860	11870	11870	11860	136
593	20240613	104500	267748780	11860	11870	11870	11860	101
594	20240613	104400	266550910	11870	11860	11870	11850	452
595	20240613	104300	261189360	11860	11860	11860	11860	0
596	20240613	104200	261189360	11860	11850	11860	11850	498
597	20240613	104100	255287990	11860	11860	11860	11860	10
598	20240613	104000	255169390	11860	11870	11870	11860	160
599	20240613	103900	253270510	11870	11860	11870	11860	6
600	20240613	103800	253199340	11870	11870	11870	11870	64
601	20240613	103700	252439660	11870	11870	11870	11870	14
602	20240613	103600	252273480	11860	11860	11860	11860	0
603	20240613	103500	252273480	11860	11870	11870	11860	43
604	20240613	103400	251763380	11860	11860	11860	11860	100
605	20240613	103300	250577380	11860	11860	11860	11860	13
606	20240613	103200	250423200	11850	11850	11850	11850	0
607	20240613	103100	250423200	11850	11850	11850	11850	0
608	20240613	103000	250423200	11850	11860	11860	11850	3
609	20240613	102900	250387630	11850	11850	11850	11850	0
610	20240613	102800	250387630	11850	11850	11850	11850	8
611	20240613	102700	250292830	11850	11850	11850	11850	3
612	20240613	102600	250257280	11850	11850	11880	11850	527
613	20240613	102500	244012120	11880	11870	11880	11870	328
614	20240613	102400	240118630	11870	11870	11870	11870	21
615	20240613	102300	239869360	11870	11850	11870	11850	42
616	20240613	102200	239371180	11870	11850	11870	11850	7
617	20240613	102100	239288210	11870	11870	11870	11870	53
618	20240613	102000	238659100	11870	11870	11870	11870	3
619	20240613	101900	238623490	11870	11870	11870	11870	0
620	20240613	101800	238623490	11870	11870	11870	11870	1
621	20240613	101700	238611620	11840	11860	11870	11840	230
622	20240613	101600	235885620	11860	11850	11860	11850	246
623	20240613	101500	232970450	11850	11840	11850	11840	94
624	20240613	101400	231857430	11840	11840	11840	11840	0
625	20240613	101300	231857430	11840	11850	11850	11840	300
626	20240613	101200	228302520	11850	11860	11860	11850	188
627	20240613	101100	226074710	11870	11870	11870	11870	3
628	20240613	101000	226039100	11870	11860	11870	11860	511
629	20240613	100900	219978600	11860	11860	11860	11860	85
630	20240613	100800	218970500	11860	11860	11880	11860	517
631	20240613	100700	212828830	11850	11850	11850	11850	20
632	20240613	100600	212591830	11860	11860	11860	11860	1
633	20240613	100500	212579970	11860	11890	11890	11840	314
634	20240613	100400	208846750	11890	11850	11890	11850	2221
635	20240613	100300	182483640	11840	11840	11840	11840	124
636	20240613	100200	181015480	11840	11840	11840	11840	46
637	20240613	100100	180470840	11840	11840	11840	11840	0
638	20240613	100000	180470840	11840	11830	11840	11830	15
639	20240613	095900	180293350	11840	11830	11840	11830	42
640	20240613	095800	179796180	11840	11830	11840	11830	11
641	20240613	095700	179666040	11820	11820	11820	11820	18
642	20240613	095600	179453280	11820	11830	11830	11820	8
643	20240613	095500	179358670	11830	11840	11840	11830	6
644	20240613	095400	179287650	11840	11820	11840	11800	928
645	20240613	095300	168327430	11830	11830	11830	11800	808
646	20240613	095200	158784170	11840	11840	11840	11830	18
647	20240613	095100	158571160	11830	11830	11840	11830	590
648	20240613	095000	151591200	11830	11840	11840	11830	311
649	20240613	094900	147909070	11840	11840	11840	11840	10
650	20240613	094800	147790670	11850	11830	11850	11830	871
651	20240613	094700	137483860	11830	11840	11840	11830	16
652	20240613	094600	137294520	11830	11830	11830	11830	72
653	20240613	094500	136442760	11820	11830	11830	11820	11
654	20240613	094400	136312730	11820	11830	11860	11820	857
655	20240613	094300	126174080	11830	11830	11830	11830	0
656	20240613	094200	126174080	11830	11830	11830	11830	29
657	20240613	094100	125831010	11820	11820	11820	11820	11
658	20240613	094000	125700990	11850	11850	11850	11850	3
659	20240613	093900	125665440	11810	11860	11860	11810	346
660	20240613	093800	121571650	11860	11840	11860	11840	43
661	20240613	093700	121062380	11840	11840	11840	11840	1
662	20240613	093600	121050540	11850	11850	11850	11850	22
663	20240613	093500	120789840	11860	11820	11870	11820	66
664	20240613	093400	120008960	11790	11790	11790	11790	74
665	20240613	093300	119136500	11830	11800	11830	11800	32
666	20240613	093200	118758660	11790	11800	11800	11790	91
667	20240613	093100	117685150	11830	11830	11830	11830	0
668	20240613	093000	117685150	11830	11810	11830	11810	3
669	20240613	092900	117649700	11810	11820	11820	11810	36
670	20240613	092800	117224470	11820	11820	11820	11820	3
671	20240613	092700	117189010	11830	11820	11830	11780	1043
672	20240613	092600	104900070	11820	11820	11820	11790	627
673	20240613	092500	97504100	11820	11830	11830	11820	137
674	20240613	092400	95883680	11830	11840	11850	11830	63
675	20240613	092300	95138260	11830	11840	11840	11830	46
676	20240613	092200	94593720	11840	11870	11870	11840	2046
677	20240613	092100	70346990	11880	11880	11880	11870	51
678	20240613	092000	69741220	11880	11860	11880	11850	1296
679	20240613	091900	54368100	11860	11840	11860	11840	152
680	20240613	091800	52565520	11850	11840	11860	11840	53
681	20240613	091700	51937900	11840	11840	11860	11840	32
682	20240613	091600	51558860	11850	11850	11850	11840	195
683	20240613	091500	49248210	11850	11810	11850	11810	603
684	20240613	091400	42110320	11810	11800	11840	11800	356
685	20240613	091300	37901570	11800	11810	11840	11800	642
686	20240613	091200	30313440	11810	11800	11810	11800	74
687	20240613	091100	29439600	11800	11790	11800	11790	21
688	20240613	091000	29191910	11810	11790	11810	11790	9
689	20240613	090900	29085640	11790	11800	11800	11790	32
690	20240613	090800	28708350	11810	11810	11810	11810	0
691	20240613	090700	28708350	11810	11810	11810	11810	200
692	20240613	090600	26346350	11810	11810	11810	11810	1
693	20240613	090500	26334540	11780	11780	11780	11780	85
694	20240613	090400	25333240	11820	11830	11830	11770	338
695	20240613	090300	21353030	11770	11770	11770	11770	1
696	20240613	090200	21341260	11770	11780	11780	11770	264
697	20240613	090100	18233620	11780	11780	11780	11780	286
698	20240613	090000	14864540	11780	11730	11780	11730	1266